{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX256/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/enea?id=TX256",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX256",
    "asset_class": "SHARES",
    "isin": "SE0009697220",
    "symbol": "ENEA",
    "company": "Enea",
    "market": null,
    "last_sale_price": "SEK 61.00",
    "time_as_of": "2026-08-05"
  },
  "row_count": 1260,
  "first_date": "2021-08-02",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-02",
      "bid": "227.00",
      "ask": "228.00",
      "open": "238.50",
      "high": "247.00",
      "low": "222.50",
      "close": "228.00",
      "average": "226.8757",
      "volume": "84321",
      "turnover": "19117452.25",
      "trades": "1152"
    },
    {
      "date": "2021-08-03",
      "bid": "227.00",
      "ask": "227.50",
      "open": "226.50",
      "high": "227.50",
      "low": "220.50",
      "close": "226.50",
      "average": "225.1307",
      "volume": "27415",
      "turnover": "6171494.5",
      "trades": "510"
    },
    {
      "date": "2021-08-04",
      "bid": "229.00",
      "ask": "229.50",
      "open": "226.00",
      "high": "229.50",
      "low": "224.50",
      "close": "228.00",
      "average": "227.1697",
      "volume": "16045",
      "turnover": "3644938.5",
      "trades": "330"
    },
    {
      "date": "2021-08-05",
      "bid": "226.50",
      "ask": "228.00",
      "open": "227.00",
      "high": "228.00",
      "low": "224.50",
      "close": "228.00",
      "average": "227.0636",
      "volume": "7094",
      "turnover": "1610789.5",
      "trades": "154"
    },
    {
      "date": "2021-08-06",
      "bid": "220.50",
      "ask": "221.50",
      "open": "228.00",
      "high": "228.00",
      "low": "219.00",
      "close": "221.50",
      "average": "221.5278",
      "volume": "9377",
      "turnover": "2077266.5",
      "trades": "202"
    },
    {
      "date": "2021-08-09",
      "bid": "222.00",
      "ask": "224.00",
      "open": "221.00",
      "high": "225.00",
      "low": "218.00",
      "close": "224.00",
      "average": "221.2374",
      "volume": "11534",
      "turnover": "2551752.5",
      "trades": "221"
    },
    {
      "date": "2021-08-10",
      "bid": "223.50",
      "ask": "224.00",
      "open": "224.00",
      "high": "225.00",
      "low": "219.00",
      "close": "223.50",
      "average": "222.2693",
      "volume": "7873",
      "turnover": "1751009.75",
      "trades": "115"
    },
    {
      "date": "2021-08-11",
      "bid": "223.50",
      "ask": "225.00",
      "open": "222.00",
      "high": "227.00",
      "low": "220.50",
      "close": "225.00",
      "average": "223.0791",
      "volume": "9082",
      "turnover": "2025174.5",
      "trades": "115"
    },
    {
      "date": "2021-08-12",
      "bid": "222.50",
      "ask": "223.50",
      "open": "225.00",
      "high": "225.00",
      "low": "220.50",
      "close": "221.50",
      "average": "222.8692",
      "volume": "5744",
      "turnover": "1280160.5",
      "trades": "128"
    },
    {
      "date": "2021-08-13",
      "bid": "221.00",
      "ask": "222.00",
      "open": "220.50",
      "high": "223.50",
      "low": "219.00",
      "close": "222.00",
      "average": "220.8933",
      "volume": "7412",
      "turnover": "1637261",
      "trades": "141"
    },
    {
      "date": "2021-08-16",
      "bid": "216.50",
      "ask": "217.50",
      "open": "222.00",
      "high": "222.00",
      "low": "216.50",
      "close": "216.50",
      "average": "218.3386",
      "volume": "4858",
      "turnover": "1061402.5",
      "trades": "122"
    },
    {
      "date": "2021-08-17",
      "bid": "217.50",
      "ask": "220.00",
      "open": "216.00",
      "high": "222.00",
      "low": "213.00",
      "close": "217.50",
      "average": "218.751",
      "volume": "8832",
      "turnover": "1928961.25",
      "trades": "175"
    },
    {
      "date": "2021-08-18",
      "bid": "217.50",
      "ask": "218.00",
      "open": "217.50",
      "high": "221.50",
      "low": "216.50",
      "close": "218.00",
      "average": "218.5165",
      "volume": "4987",
      "turnover": "1090467",
      "trades": "126"
    },
    {
      "date": "2021-08-19",
      "bid": "208.00",
      "ask": "210.00",
      "open": "217.00",
      "high": "218.00",
      "low": "206.50",
      "close": "207.50",
      "average": "211.0206",
      "volume": "44968",
      "turnover": "9489222.5",
      "trades": "606"
    },
    {
      "date": "2021-08-20",
      "bid": "218.00",
      "ask": "219.50",
      "open": "210.50",
      "high": "220.00",
      "low": "210.00",
      "close": "219.50",
      "average": "215.6094",
      "volume": "12935",
      "turnover": "2788907",
      "trades": "277"
    },
    {
      "date": "2021-08-23",
      "bid": "220.00",
      "ask": "222.00",
      "open": "218.00",
      "high": "223.50",
      "low": "215.50",
      "close": "219.00",
      "average": "220.3231",
      "volume": "10215",
      "turnover": "2250600.5",
      "trades": "273"
    },
    {
      "date": "2021-08-24",
      "bid": "222.00",
      "ask": "224.00",
      "open": "219.00",
      "high": "224.00",
      "low": "218.50",
      "close": "224.00",
      "average": "221.6014",
      "volume": "7617",
      "turnover": "1687938",
      "trades": "153"
    },
    {
      "date": "2021-08-25",
      "bid": "220.00",
      "ask": "222.00",
      "open": "224.00",
      "high": "224.00",
      "low": "219.50",
      "close": "220.00",
      "average": "220.5656",
      "volume": "14142",
      "turnover": "3119265",
      "trades": "235"
    },
    {
      "date": "2021-08-26",
      "bid": "223.50",
      "ask": "224.00",
      "open": "220.00",
      "high": "224.00",
      "low": "217.50",
      "close": "224.00",
      "average": "222.3506",
      "volume": "32657",
      "turnover": "7261349.5",
      "trades": "152"
    },
    {
      "date": "2021-08-27",
      "bid": "225.00",
      "ask": "225.50",
      "open": "224.00",
      "high": "229.00",
      "low": "221.50",
      "close": "225.50",
      "average": "224.4509",
      "volume": "16951",
      "turnover": "3806598.75",
      "trades": "189"
    },
    {
      "date": "2021-08-30",
      "bid": "223.00",
      "ask": "224.50",
      "open": "225.00",
      "high": "226.50",
      "low": "221.50",
      "close": "225.00",
      "average": "224.2673",
      "volume": "8473",
      "turnover": "1900216.5",
      "trades": "131"
    },
    {
      "date": "2021-08-31",
      "bid": "220.50",
      "ask": "221.50",
      "open": "224.00",
      "high": "231.00",
      "low": "220.50",
      "close": "221.50",
      "average": "224.2871",
      "volume": "94670",
      "turnover": "21238098.25",
      "trades": "304"
    },
    {
      "date": "2021-09-01",
      "bid": "231.50",
      "ask": "233.00",
      "open": "221.00",
      "high": "233.00",
      "low": "221.00",
      "close": "232.00",
      "average": "228.0444",
      "volume": "18625",
      "turnover": "4247327.5",
      "trades": "340"
    },
    {
      "date": "2021-09-02",
      "bid": "238.50",
      "ask": "240.00",
      "open": "232.00",
      "high": "241.50",
      "low": "229.50",
      "close": "239.50",
      "average": "237.9367",
      "volume": "11492",
      "turnover": "2734368.5",
      "trades": "260"
    },
    {
      "date": "2021-09-03",
      "bid": "239.00",
      "ask": "241.50",
      "open": "239.50",
      "high": "242.50",
      "low": "235.50",
      "close": "241.00",
      "average": "240.3261",
      "volume": "14605",
      "turnover": "3509962",
      "trades": "215"
    },
    {
      "date": "2021-09-06",
      "bid": "234.00",
      "ask": "235.00",
      "open": "241.00",
      "high": "242.50",
      "low": "234.00",
      "close": "236.00",
      "average": "236.432",
      "volume": "9058",
      "turnover": "2141601",
      "trades": "130"
    },
    {
      "date": "2021-09-07",
      "bid": "235.00",
      "ask": "237.00",
      "open": "236.00",
      "high": "238.50",
      "low": "230.50",
      "close": "235.50",
      "average": "235.0739",
      "volume": "6624",
      "turnover": "1557004.75",
      "trades": "124"
    },
    {
      "date": "2021-09-08",
      "bid": "236.00",
      "ask": "236.50",
      "open": "235.00",
      "high": "239.50",
      "low": "228.50",
      "close": "236.00",
      "average": "235.5232",
      "volume": "12353",
      "turnover": "2909418.5",
      "trades": "171"
    },
    {
      "date": "2021-09-09",
      "bid": "230.00",
      "ask": "231.50",
      "open": "230.00",
      "high": "237.50",
      "low": "230.00",
      "close": "230.00",
      "average": "232.8732",
      "volume": "7061",
      "turnover": "1644317.5",
      "trades": "108"
    },
    {
      "date": "2021-09-10",
      "bid": "228.00",
      "ask": "231.50",
      "open": "230.00",
      "high": "231.50",
      "low": "225.50",
      "close": "229.50",
      "average": "228.9507",
      "volume": "6639",
      "turnover": "1520004",
      "trades": "133"
    },
    {
      "date": "2021-09-13",
      "bid": "226.00",
      "ask": "227.00",
      "open": "229.00",
      "high": "231.50",
      "low": "225.50",
      "close": "226.00",
      "average": "227.5928",
      "volume": "4944",
      "turnover": "1125219",
      "trades": "112"
    },
    {
      "date": "2021-09-14",
      "bid": "220.50",
      "ask": "223.00",
      "open": "226.00",
      "high": "227.50",
      "low": "220.50",
      "close": "220.50",
      "average": "223.1423",
      "volume": "6088",
      "turnover": "1358490.5",
      "trades": "117"
    },
    {
      "date": "2021-09-15",
      "bid": "221.50",
      "ask": "222.00",
      "open": "220.50",
      "high": "222.50",
      "low": "218.50",
      "close": "221.00",
      "average": "220.0918",
      "volume": "56687",
      "turnover": "12476345",
      "trades": "114"
    },
    {
      "date": "2021-09-16",
      "bid": "218.00",
      "ask": "219.00",
      "open": "221.00",
      "high": "224.00",
      "low": "218.00",
      "close": "218.50",
      "average": "220.9035",
      "volume": "10622",
      "turnover": "2346437.5",
      "trades": "138"
    },
    {
      "date": "2021-09-17",
      "bid": "221.00",
      "ask": "222.00",
      "open": "218.50",
      "high": "227.00",
      "low": "217.50",
      "close": "222.00",
      "average": "222.7219",
      "volume": "12961",
      "turnover": "2886698.5",
      "trades": "238"
    },
    {
      "date": "2021-09-20",
      "bid": "215.00",
      "ask": "215.50",
      "open": "222.00",
      "high": "230.50",
      "low": "212.50",
      "close": "215.00",
      "average": "216.6868",
      "volume": "16210",
      "turnover": "3512493",
      "trades": "278"
    },
    {
      "date": "2021-09-21",
      "bid": "212.50",
      "ask": "214.00",
      "open": "215.00",
      "high": "217.50",
      "low": "212.00",
      "close": "212.00",
      "average": "214.8662",
      "volume": "6602",
      "turnover": "1418546.5",
      "trades": "133"
    },
    {
      "date": "2021-09-22",
      "bid": "212.50",
      "ask": "214.00",
      "open": "214.00",
      "high": "214.50",
      "low": "212.00",
      "close": "212.50",
      "average": "213.1933",
      "volume": "5469",
      "turnover": "1165954",
      "trades": "112"
    },
    {
      "date": "2021-09-23",
      "bid": "216.50",
      "ask": "218.50",
      "open": "213.00",
      "high": "220.00",
      "low": "213.00",
      "close": "217.50",
      "average": "217.6967",
      "volume": "5507",
      "turnover": "1198855.5",
      "trades": "124"
    },
    {
      "date": "2021-09-24",
      "bid": "217.00",
      "ask": "218.00",
      "open": "221.00",
      "high": "226.50",
      "low": "215.00",
      "close": "216.50",
      "average": "221.3678",
      "volume": "25538",
      "turnover": "5651513",
      "trades": "324"
    },
    {
      "date": "2021-09-27",
      "bid": "216.50",
      "ask": "219.00",
      "open": "220.50",
      "high": "223.00",
      "low": "216.00",
      "close": "216.00",
      "average": "218.656",
      "volume": "14062",
      "turnover": "3074740",
      "trades": "214"
    },
    {
      "date": "2021-09-28",
      "bid": "209.50",
      "ask": "211.00",
      "open": "217.00",
      "high": "217.00",
      "low": "207.50",
      "close": "209.00",
      "average": "211.2374",
      "volume": "13055",
      "turnover": "2757704.5",
      "trades": "328"
    },
    {
      "date": "2021-09-29",
      "bid": "207.00",
      "ask": "208.00",
      "open": "210.00",
      "high": "214.50",
      "low": "206.50",
      "close": "206.50",
      "average": "209.4157",
      "volume": "13748",
      "turnover": "2879046.5",
      "trades": "248"
    },
    {
      "date": "2021-09-30",
      "bid": "211.50",
      "ask": "212.00",
      "open": "209.00",
      "high": "212.00",
      "low": "205.50",
      "close": "211.50",
      "average": "208.9233",
      "volume": "11860",
      "turnover": "2477830",
      "trades": "156"
    },
    {
      "date": "2021-10-01",
      "bid": "215.00",
      "ask": "215.50",
      "open": "211.50",
      "high": "216.00",
      "low": "207.50",
      "close": "216.00",
      "average": "214.1379",
      "volume": "16437",
      "turnover": "3518952",
      "trades": "306"
    },
    {
      "date": "2021-10-04",
      "bid": "210.50",
      "ask": "211.50",
      "open": "219.00",
      "high": "220.00",
      "low": "209.00",
      "close": "210.00",
      "average": "213.9337",
      "volume": "14392",
      "turnover": "3078922.5",
      "trades": "300"
    },
    {
      "date": "2021-10-05",
      "bid": "214.00",
      "ask": "214.50",
      "open": "210.00",
      "high": "215.50",
      "low": "210.00",
      "close": "214.50",
      "average": "213.1445",
      "volume": "5107",
      "turnover": "1088529",
      "trades": "141"
    },
    {
      "date": "2021-10-06",
      "bid": "212.50",
      "ask": "215.00",
      "open": "215.50",
      "high": "215.50",
      "low": "210.00",
      "close": "214.00",
      "average": "212.4708",
      "volume": "3856",
      "turnover": "819287.5",
      "trades": "153"
    },
    {
      "date": "2021-10-07",
      "bid": "215.00",
      "ask": "216.50",
      "open": "214.00",
      "high": "216.50",
      "low": "210.00",
      "close": "214.50",
      "average": "213.8525",
      "volume": "6642",
      "turnover": "1420408.5",
      "trades": "146"
    },
    {
      "date": "2021-10-08",
      "bid": "216.00",
      "ask": "217.00",
      "open": "214.50",
      "high": "220.00",
      "low": "213.50",
      "close": "216.00",
      "average": "217.7192",
      "volume": "6113",
      "turnover": "1330917.5",
      "trades": "169"
    },
    {
      "date": "2021-10-11",
      "bid": "219.50",
      "ask": "221.50",
      "open": "216.00",
      "high": "221.50",
      "low": "214.00",
      "close": "219.50",
      "average": "217.2451",
      "volume": "7777",
      "turnover": "1689515",
      "trades": "143"
    },
    {
      "date": "2021-10-12",
      "bid": "214.00",
      "ask": "216.00",
      "open": "219.50",
      "high": "219.50",
      "low": "213.50",
      "close": "214.00",
      "average": "216.0705",
      "volume": "11919",
      "turnover": "2575344.5",
      "trades": "193"
    },
    {
      "date": "2021-10-13",
      "bid": "218.00",
      "ask": "221.00",
      "open": "215.00",
      "high": "221.00",
      "low": "215.00",
      "close": "221.00",
      "average": "219.5121",
      "volume": "5804",
      "turnover": "1274048.5",
      "trades": "144"
    },
    {
      "date": "2021-10-14",
      "bid": "224.00",
      "ask": "226.50",
      "open": "224.50",
      "high": "229.50",
      "low": "223.50",
      "close": "226.50",
      "average": "225.842",
      "volume": "11700",
      "turnover": "2642351",
      "trades": "223"
    },
    {
      "date": "2021-10-15",
      "bid": "224.50",
      "ask": "226.00",
      "open": "226.50",
      "high": "226.50",
      "low": "222.50",
      "close": "224.50",
      "average": "224.3305",
      "volume": "5814",
      "turnover": "1304257.5",
      "trades": "107"
    },
    {
      "date": "2021-10-18",
      "bid": "227.50",
      "ask": "228.50",
      "open": "224.50",
      "high": "229.00",
      "low": "223.00",
      "close": "227.50",
      "average": "226.1966",
      "volume": "6091",
      "turnover": "1377763.5",
      "trades": "113"
    },
    {
      "date": "2021-10-19",
      "bid": "223.50",
      "ask": "229.50",
      "open": "229.00",
      "high": "231.00",
      "low": "223.00",
      "close": "224.50",
      "average": "227.4307",
      "volume": "7874",
      "turnover": "1790789",
      "trades": "192"
    },
    {
      "date": "2021-10-20",
      "bid": "223.50",
      "ask": "226.50",
      "open": "224.50",
      "high": "228.00",
      "low": "223.50",
      "close": "225.00",
      "average": "225.5644",
      "volume": "4821",
      "turnover": "1087446",
      "trades": "129"
    },
    {
      "date": "2021-10-21",
      "bid": "228.00",
      "ask": "229.00",
      "open": "225.00",
      "high": "232.00",
      "low": "225.00",
      "close": "228.00",
      "average": "229.9428",
      "volume": "15360",
      "turnover": "3531922",
      "trades": "204"
    },
    {
      "date": "2021-10-22",
      "bid": "224.00",
      "ask": "225.50",
      "open": "221.50",
      "high": "227.50",
      "low": "221.50",
      "close": "222.50",
      "average": "225.21",
      "volume": "2562",
      "turnover": "576988",
      "trades": "83"
    },
    {
      "date": "2021-10-25",
      "bid": "225.00",
      "ask": "227.00",
      "open": "222.50",
      "high": "227.50",
      "low": "222.50",
      "close": "225.00",
      "average": "225.0184",
      "volume": "101570",
      "turnover": "22855117",
      "trades": "101"
    },
    {
      "date": "2021-10-26",
      "bid": "233.50",
      "ask": "234.50",
      "open": "225.00",
      "high": "235.50",
      "low": "225.00",
      "close": "234.50",
      "average": "232.499",
      "volume": "15443",
      "turnover": "3590573",
      "trades": "255"
    },
    {
      "date": "2021-10-27",
      "bid": "230.00",
      "ask": "231.50",
      "open": "234.50",
      "high": "234.50",
      "low": "224.50",
      "close": "230.00",
      "average": "229.5938",
      "volume": "7461",
      "turnover": "1712744.5",
      "trades": "137"
    },
    {
      "date": "2021-10-28",
      "bid": "230.50",
      "ask": "232.50",
      "open": "230.00",
      "high": "233.00",
      "low": "227.00",
      "close": "230.50",
      "average": "230.1903",
      "volume": "9232",
      "turnover": "2122620.25",
      "trades": "133"
    },
    {
      "date": "2021-10-29",
      "bid": "235.00",
      "ask": "236.50",
      "open": "231.00",
      "high": "236.50",
      "low": "230.50",
      "close": "236.50",
      "average": "233.9596",
      "volume": "4019",
      "turnover": "940283.5",
      "trades": "144"
    },
    {
      "date": "2021-11-01",
      "bid": "234.00",
      "ask": "236.00",
      "open": "238.00",
      "high": "245.00",
      "low": "234.00",
      "close": "234.00",
      "average": "239.6755",
      "volume": "15533",
      "turnover": "3722966",
      "trades": "368"
    },
    {
      "date": "2021-11-02",
      "bid": "231.00",
      "ask": "233.00",
      "open": "234.00",
      "high": "236.00",
      "low": "231.00",
      "close": "231.00",
      "average": "233.0967",
      "volume": "4944",
      "turnover": "1152430",
      "trades": "195"
    },
    {
      "date": "2021-11-03",
      "bid": "232.00",
      "ask": "234.00",
      "open": "231.00",
      "high": "236.50",
      "low": "231.00",
      "close": "232.00",
      "average": "233.2188",
      "volume": "5546",
      "turnover": "1293431.5",
      "trades": "151"
    },
    {
      "date": "2021-11-04",
      "bid": "241.00",
      "ask": "242.50",
      "open": "232.00",
      "high": "242.50",
      "low": "228.50",
      "close": "242.50",
      "average": "237.7957",
      "volume": "14007",
      "turnover": "3330805",
      "trades": "242"
    },
    {
      "date": "2021-11-05",
      "bid": "235.00",
      "ask": "237.50",
      "open": "240.00",
      "high": "242.50",
      "low": "235.00",
      "close": "235.00",
      "average": "239.0277",
      "volume": "4600",
      "turnover": "1099527.5",
      "trades": "129"
    },
    {
      "date": "2021-11-08",
      "bid": "240.00",
      "ask": "241.00",
      "open": "235.00",
      "high": "242.50",
      "low": "234.00",
      "close": "241.00",
      "average": "239.4388",
      "volume": "5217",
      "turnover": "1249152",
      "trades": "151"
    },
    {
      "date": "2021-11-09",
      "bid": "235.00",
      "ask": "237.50",
      "open": "241.00",
      "high": "242.50",
      "low": "235.50",
      "close": "237.00",
      "average": "239.3512",
      "volume": "5305",
      "turnover": "1269758",
      "trades": "133"
    },
    {
      "date": "2021-11-10",
      "bid": "232.50",
      "ask": "234.00",
      "open": "237.00",
      "high": "238.00",
      "low": "232.00",
      "close": "232.50",
      "average": "234.2483",
      "volume": "3520",
      "turnover": "824554",
      "trades": "114"
    },
    {
      "date": "2021-11-11",
      "bid": "232.00",
      "ask": "234.50",
      "open": "233.00",
      "high": "236.00",
      "low": "230.00",
      "close": "235.00",
      "average": "232.9934",
      "volume": "5152",
      "turnover": "1200382",
      "trades": "151"
    },
    {
      "date": "2021-11-12",
      "bid": "236.00",
      "ask": "239.50",
      "open": "235.00",
      "high": "239.50",
      "low": "233.00",
      "close": "239.50",
      "average": "236.5553",
      "volume": "11872",
      "turnover": "2808385",
      "trades": "223"
    },
    {
      "date": "2021-11-15",
      "bid": "234.00",
      "ask": "235.50",
      "open": "239.50",
      "high": "239.50",
      "low": "234.00",
      "close": "234.50",
      "average": "235.6427",
      "volume": "5821",
      "turnover": "1371676",
      "trades": "196"
    },
    {
      "date": "2021-11-16",
      "bid": "245.00",
      "ask": "247.00",
      "open": "234.50",
      "high": "247.00",
      "low": "234.50",
      "close": "245.00",
      "average": "237.9064",
      "volume": "85509",
      "turnover": "20343142.5",
      "trades": "209"
    },
    {
      "date": "2021-11-17",
      "bid": "242.50",
      "ask": "244.50",
      "open": "245.00",
      "high": "250.50",
      "low": "244.50",
      "close": "245.00",
      "average": "247.5554",
      "volume": "16079",
      "turnover": "3980444",
      "trades": "334"
    },
    {
      "date": "2021-11-18",
      "bid": "238.00",
      "ask": "238.50",
      "open": "245.00",
      "high": "248.50",
      "low": "237.50",
      "close": "237.50",
      "average": "240.5217",
      "volume": "9037",
      "turnover": "2173595",
      "trades": "195"
    },
    {
      "date": "2021-11-19",
      "bid": "249.50",
      "ask": "251.50",
      "open": "237.50",
      "high": "252.00",
      "low": "236.50",
      "close": "250.50",
      "average": "244.7151",
      "volume": "16091",
      "turnover": "3937710.5",
      "trades": "309"
    },
    {
      "date": "2021-11-22",
      "bid": "245.00",
      "ask": "246.50",
      "open": "251.00",
      "high": "256.00",
      "low": "241.00",
      "close": "243.50",
      "average": "251.3676",
      "volume": "12145",
      "turnover": "3052859.5",
      "trades": "266"
    },
    {
      "date": "2021-11-23",
      "bid": "234.50",
      "ask": "237.50",
      "open": "244.00",
      "high": "245.50",
      "low": "234.50",
      "close": "236.00",
      "average": "239.8807",
      "volume": "5970",
      "turnover": "1432088",
      "trades": "151"
    },
    {
      "date": "2021-11-24",
      "bid": "235.00",
      "ask": "237.00",
      "open": "235.50",
      "high": "238.50",
      "low": "232.00",
      "close": "233.00",
      "average": "234.3557",
      "volume": "4859",
      "turnover": "1138734.5",
      "trades": "146"
    },
    {
      "date": "2021-11-25",
      "bid": "251.00",
      "ask": "253.00",
      "open": "232.00",
      "high": "257.00",
      "low": "232.00",
      "close": "253.00",
      "average": "247.6957",
      "volume": "14776",
      "turnover": "3659951.5",
      "trades": "395"
    },
    {
      "date": "2021-11-26",
      "bid": "249.00",
      "ask": "250.00",
      "open": "250.00",
      "high": "252.50",
      "low": "244.00",
      "close": "246.50",
      "average": "248.5674",
      "volume": "10261",
      "turnover": "2550550.5",
      "trades": "292"
    },
    {
      "date": "2021-11-29",
      "bid": "250.50",
      "ask": "252.50",
      "open": "243.50",
      "high": "253.00",
      "low": "241.00",
      "close": "251.00",
      "average": "249.6272",
      "volume": "12634",
      "turnover": "3153935",
      "trades": "287"
    },
    {
      "date": "2021-11-30",
      "bid": "255.00",
      "ask": "256.50",
      "open": "251.00",
      "high": "257.50",
      "low": "250.00",
      "close": "257.00",
      "average": "253.8634",
      "volume": "39484",
      "turnover": "10023541",
      "trades": "263"
    },
    {
      "date": "2021-12-01",
      "bid": "267.00",
      "ask": "268.00",
      "open": "258.00",
      "high": "271.50",
      "low": "254.50",
      "close": "266.50",
      "average": "264.7444",
      "volume": "24437",
      "turnover": "6469558",
      "trades": "637"
    },
    {
      "date": "2021-12-02",
      "bid": "257.00",
      "ask": "259.50",
      "open": "271.00",
      "high": "271.00",
      "low": "250.00",
      "close": "260.00",
      "average": "257.4916",
      "volume": "18259",
      "turnover": "4701546.5",
      "trades": "399"
    },
    {
      "date": "2021-12-03",
      "bid": "260.00",
      "ask": "261.50",
      "open": "260.50",
      "high": "267.00",
      "low": "260.00",
      "close": "260.00",
      "average": "261.5231",
      "volume": "16838",
      "turnover": "4403786.5",
      "trades": "231"
    },
    {
      "date": "2021-12-06",
      "bid": "257.00",
      "ask": "258.00",
      "open": "260.50",
      "high": "263.00",
      "low": "255.50",
      "close": "255.50",
      "average": "258.6427",
      "volume": "21226",
      "turnover": "5489950.5",
      "trades": "325"
    },
    {
      "date": "2021-12-07",
      "bid": "264.00",
      "ask": "266.00",
      "open": "255.50",
      "high": "266.50",
      "low": "255.00",
      "close": "266.50",
      "average": "261.9942",
      "volume": "8296",
      "turnover": "2173805.75",
      "trades": "182"
    },
    {
      "date": "2021-12-08",
      "bid": "257.00",
      "ask": "257.50",
      "open": "269.00",
      "high": "270.00",
      "low": "254.50",
      "close": "257.00",
      "average": "263.6772",
      "volume": "10175",
      "turnover": "2680785",
      "trades": "235"
    },
    {
      "date": "2021-12-09",
      "bid": "265.00",
      "ask": "267.00",
      "open": "270.00",
      "high": "270.00",
      "low": "259.50",
      "close": "267.50",
      "average": "263.2837",
      "volume": "21978",
      "turnover": "5786449",
      "trades": "336"
    },
    {
      "date": "2021-12-10",
      "bid": "268.00",
      "ask": "269.50",
      "open": "267.50",
      "high": "270.00",
      "low": "262.50",
      "close": "270.00",
      "average": "267.9708",
      "volume": "11709",
      "turnover": "3136695.75",
      "trades": "273"
    },
    {
      "date": "2021-12-13",
      "bid": "269.50",
      "ask": "272.00",
      "open": "270.00",
      "high": "275.00",
      "low": "269.00",
      "close": "269.00",
      "average": "272.4167",
      "volume": "17270",
      "turnover": "4705402.25",
      "trades": "361"
    },
    {
      "date": "2021-12-14",
      "bid": "258.00",
      "ask": "259.50",
      "open": "269.00",
      "high": "272.50",
      "low": "255.50",
      "close": "255.50",
      "average": "264.3739",
      "volume": "10836",
      "turnover": "2864747",
      "trades": "267"
    },
    {
      "date": "2021-12-15",
      "bid": "265.50",
      "ask": "267.00",
      "open": "253.00",
      "high": "267.00",
      "low": "253.00",
      "close": "266.50",
      "average": "260.6799",
      "volume": "8653",
      "turnover": "2255663.5",
      "trades": "270"
    },
    {
      "date": "2021-12-16",
      "bid": "271.50",
      "ask": "273.50",
      "open": "268.50",
      "high": "282.50",
      "low": "268.00",
      "close": "272.00",
      "average": "276.3849",
      "volume": "18926",
      "turnover": "5230529.5",
      "trades": "428"
    },
    {
      "date": "2021-12-17",
      "bid": "272.50",
      "ask": "274.50",
      "open": "273.00",
      "high": "279.00",
      "low": "268.00",
      "close": "273.00",
      "average": "272.2504",
      "volume": "9357",
      "turnover": "2545664.5",
      "trades": "250"
    },
    {
      "date": "2021-12-20",
      "bid": "272.50",
      "ask": "275.00",
      "open": "265.00",
      "high": "276.00",
      "low": "265.00",
      "close": "273.00",
      "average": "271.3528",
      "volume": "11455",
      "turnover": "3109942",
      "trades": "297"
    },
    {
      "date": "2021-12-21",
      "bid": "277.50",
      "ask": "278.50",
      "open": "275.00",
      "high": "279.50",
      "low": "272.50",
      "close": "277.50",
      "average": "276.1583",
      "volume": "7065",
      "turnover": "1951729",
      "trades": "219"
    },
    {
      "date": "2021-12-22",
      "bid": "281.50",
      "ask": "282.50",
      "open": "277.50",
      "high": "286.50",
      "low": "275.50",
      "close": "282.50",
      "average": "280.8819",
      "volume": "31156",
      "turnover": "8751217.25",
      "trades": "425"
    },
    {
      "date": "2021-12-23",
      "bid": "279.00",
      "ask": "282.50",
      "open": "282.00",
      "high": "282.50",
      "low": "278.50",
      "close": "281.50",
      "average": "281.3853",
      "volume": "5508",
      "turnover": "1549767.25",
      "trades": "205"
    },
    {
      "date": "2021-12-27",
      "bid": "277.00",
      "ask": "278.00",
      "open": "282.00",
      "high": "282.50",
      "low": "276.00",
      "close": "277.50",
      "average": "279.5498",
      "volume": "8094",
      "turnover": "2262676",
      "trades": "287"
    },
    {
      "date": "2021-12-28",
      "bid": "270.00",
      "ask": "271.00",
      "open": "275.50",
      "high": "279.50",
      "low": "269.00",
      "close": "271.00",
      "average": "272.9328",
      "volume": "12335",
      "turnover": "3371456.25",
      "trades": "384"
    },
    {
      "date": "2021-12-29",
      "bid": "265.00",
      "ask": "267.00",
      "open": "271.00",
      "high": "278.00",
      "low": "262.00",
      "close": "266.00",
      "average": "270.3273",
      "volume": "27570",
      "turnover": "7462856.75",
      "trades": "561"
    },
    {
      "date": "2021-12-30",
      "bid": "273.00",
      "ask": "274.00",
      "open": "268.00",
      "high": "282.50",
      "low": "265.00",
      "close": "271.50",
      "average": "273.436",
      "volume": "20739",
      "turnover": "5673859.75",
      "trades": "420"
    },
    {
      "date": "2022-01-03",
      "bid": "279.50",
      "ask": "280.00",
      "open": "273.50",
      "high": "283.00",
      "low": "273.50",
      "close": "278.00",
      "average": "279.3621",
      "volume": "45052",
      "turnover": "12586304.25",
      "trades": "569"
    },
    {
      "date": "2022-01-04",
      "bid": "284.50",
      "ask": "286.00",
      "open": "282.00",
      "high": "291.00",
      "low": "282.00",
      "close": "284.00",
      "average": "287.1933",
      "volume": "27784",
      "turnover": "7981881.5",
      "trades": "703"
    },
    {
      "date": "2022-01-05",
      "bid": "280.50",
      "ask": "281.50",
      "open": "285.00",
      "high": "293.50",
      "low": "280.50",
      "close": "281.50",
      "average": "284.5033",
      "volume": "13047",
      "turnover": "3707676",
      "trades": "384"
    },
    {
      "date": "2022-01-07",
      "bid": "269.50",
      "ask": "271.00",
      "open": "282.00",
      "high": "285.50",
      "low": "267.50",
      "close": "270.00",
      "average": "274.5506",
      "volume": "32895",
      "turnover": "9030694.5",
      "trades": "742"
    },
    {
      "date": "2022-01-10",
      "bid": "257.50",
      "ask": "258.00",
      "open": "270.00",
      "high": "273.00",
      "low": "256.50",
      "close": "258.00",
      "average": "262.3779",
      "volume": "19695",
      "turnover": "5166363",
      "trades": "520"
    },
    {
      "date": "2022-01-11",
      "bid": "259.00",
      "ask": "260.00",
      "open": "258.00",
      "high": "264.50",
      "low": "256.00",
      "close": "258.50",
      "average": "258.8677",
      "volume": "13978",
      "turnover": "3619189.25",
      "trades": "298"
    },
    {
      "date": "2022-01-12",
      "bid": "268.50",
      "ask": "269.50",
      "open": "270.00",
      "high": "272.00",
      "low": "262.50",
      "close": "270.00",
      "average": "268.6264",
      "volume": "16150",
      "turnover": "4338338.25",
      "trades": "397"
    },
    {
      "date": "2022-01-13",
      "bid": "264.50",
      "ask": "265.00",
      "open": "271.50",
      "high": "272.50",
      "low": "261.50",
      "close": "265.50",
      "average": "267.3545",
      "volume": "8571",
      "turnover": "2292642.75",
      "trades": "263"
    },
    {
      "date": "2022-01-14",
      "bid": "250.00",
      "ask": "251.00",
      "open": "264.00",
      "high": "264.00",
      "low": "249.50",
      "close": "251.00",
      "average": "253.9233",
      "volume": "27061",
      "turnover": "6865416.75",
      "trades": "624"
    },
    {
      "date": "2022-01-17",
      "bid": "237.00",
      "ask": "237.50",
      "open": "251.00",
      "high": "251.00",
      "low": "235.50",
      "close": "237.00",
      "average": "239.7913",
      "volume": "56899",
      "turnover": "13625919.5",
      "trades": "964"
    },
    {
      "date": "2022-01-18",
      "bid": "230.00",
      "ask": "231.50",
      "open": "233.50",
      "high": "233.50",
      "low": "226.00",
      "close": "231.00",
      "average": "229.0834",
      "volume": "30911",
      "turnover": "7074812",
      "trades": "721"
    },
    {
      "date": "2022-01-19",
      "bid": "233.50",
      "ask": "234.50",
      "open": "227.00",
      "high": "237.00",
      "low": "225.00",
      "close": "234.00",
      "average": "232.9412",
      "volume": "15371",
      "turnover": "3580521",
      "trades": "399"
    },
    {
      "date": "2022-01-20",
      "bid": "242.00",
      "ask": "244.50",
      "open": "234.00",
      "high": "244.50",
      "low": "232.00",
      "close": "243.00",
      "average": "238.5821",
      "volume": "15844",
      "turnover": "3780095",
      "trades": "360"
    },
    {
      "date": "2022-01-21",
      "bid": "236.00",
      "ask": "238.00",
      "open": "236.50",
      "high": "239.50",
      "low": "231.00",
      "close": "236.50",
      "average": "234.1425",
      "volume": "68650",
      "turnover": "16073876.5",
      "trades": "388"
    },
    {
      "date": "2022-01-24",
      "bid": "230.00",
      "ask": "232.50",
      "open": "235.50",
      "high": "235.50",
      "low": "225.00",
      "close": "231.00",
      "average": "228.0394",
      "volume": "80102",
      "turnover": "18266416",
      "trades": "496"
    },
    {
      "date": "2022-01-25",
      "bid": "230.00",
      "ask": "231.50",
      "open": "231.50",
      "high": "235.00",
      "low": "227.50",
      "close": "230.00",
      "average": "230.4814",
      "volume": "16873",
      "turnover": "3888892.5",
      "trades": "386"
    },
    {
      "date": "2022-01-26",
      "bid": "238.50",
      "ask": "240.00",
      "open": "230.50",
      "high": "240.00",
      "low": "230.50",
      "close": "240.00",
      "average": "236.7783",
      "volume": "8195",
      "turnover": "1940398",
      "trades": "234"
    },
    {
      "date": "2022-01-27",
      "bid": "238.00",
      "ask": "239.00",
      "open": "240.00",
      "high": "242.50",
      "low": "235.50",
      "close": "239.00",
      "average": "239.61",
      "volume": "10836",
      "turnover": "2596414",
      "trades": "303"
    },
    {
      "date": "2022-01-28",
      "bid": "238.00",
      "ask": "240.00",
      "open": "239.00",
      "high": "240.50",
      "low": "233.50",
      "close": "238.00",
      "average": "237.0265",
      "volume": "7413",
      "turnover": "1757077.5",
      "trades": "205"
    },
    {
      "date": "2022-01-31",
      "bid": "244.50",
      "ask": "246.50",
      "open": "245.00",
      "high": "248.00",
      "low": "242.00",
      "close": "243.00",
      "average": "245.4758",
      "volume": "9864",
      "turnover": "2421373.5",
      "trades": "272"
    },
    {
      "date": "2022-02-01",
      "bid": "251.50",
      "ask": "253.50",
      "open": "251.50",
      "high": "256.00",
      "low": "246.00",
      "close": "252.00",
      "average": "251.6401",
      "volume": "16976",
      "turnover": "4271960",
      "trades": "404"
    },
    {
      "date": "2022-02-02",
      "bid": "230.00",
      "ask": "230.50",
      "open": "252.00",
      "high": "252.00",
      "low": "228.00",
      "close": "231.00",
      "average": "234.7539",
      "volume": "94839",
      "turnover": "22276959.75",
      "trades": "1491"
    },
    {
      "date": "2022-02-03",
      "bid": "220.00",
      "ask": "221.00",
      "open": "231.00",
      "high": "231.00",
      "low": "218.00",
      "close": "219.00",
      "average": "223.7287",
      "volume": "38181",
      "turnover": "8542187",
      "trades": "693"
    },
    {
      "date": "2022-02-04",
      "bid": "215.00",
      "ask": "216.00",
      "open": "221.00",
      "high": "222.00",
      "low": "212.00",
      "close": "216.00",
      "average": "215.9782",
      "volume": "20089",
      "turnover": "4338787",
      "trades": "513"
    },
    {
      "date": "2022-02-07",
      "bid": "217.00",
      "ask": "218.50",
      "open": "216.00",
      "high": "221.50",
      "low": "212.00",
      "close": "216.50",
      "average": "216.0157",
      "volume": "19101",
      "turnover": "4126116.5",
      "trades": "386"
    },
    {
      "date": "2022-02-08",
      "bid": "215.00",
      "ask": "216.50",
      "open": "217.00",
      "high": "220.00",
      "low": "212.50",
      "close": "215.00",
      "average": "215.3387",
      "volume": "13537",
      "turnover": "2915040",
      "trades": "354"
    },
    {
      "date": "2022-02-09",
      "bid": "220.00",
      "ask": "222.50",
      "open": "216.00",
      "high": "224.00",
      "low": "215.00",
      "close": "220.50",
      "average": "218.9151",
      "volume": "11330",
      "turnover": "2480308",
      "trades": "218"
    },
    {
      "date": "2022-02-10",
      "bid": "216.00",
      "ask": "218.00",
      "open": "220.50",
      "high": "223.00",
      "low": "213.00",
      "close": "217.50",
      "average": "217.5634",
      "volume": "11349",
      "turnover": "2469126.5",
      "trades": "306"
    },
    {
      "date": "2022-02-11",
      "bid": "217.00",
      "ask": "218.50",
      "open": "217.50",
      "high": "220.00",
      "low": "213.00",
      "close": "216.50",
      "average": "216.5587",
      "volume": "9838",
      "turnover": "2131298.75",
      "trades": "194"
    },
    {
      "date": "2022-02-14",
      "bid": "205.50",
      "ask": "207.50",
      "open": "212.50",
      "high": "212.50",
      "low": "201.50",
      "close": "207.00",
      "average": "205.4023",
      "volume": "25604",
      "turnover": "5259119.5",
      "trades": "499"
    },
    {
      "date": "2022-02-15",
      "bid": "211.00",
      "ask": "212.50",
      "open": "208.00",
      "high": "213.50",
      "low": "207.00",
      "close": "210.50",
      "average": "210.7284",
      "volume": "14825",
      "turnover": "3124049",
      "trades": "253"
    },
    {
      "date": "2022-02-16",
      "bid": "206.00",
      "ask": "207.00",
      "open": "210.50",
      "high": "212.50",
      "low": "205.00",
      "close": "208.50",
      "average": "207.1988",
      "volume": "11206",
      "turnover": "2321862.75",
      "trades": "266"
    },
    {
      "date": "2022-02-17",
      "bid": "203.00",
      "ask": "204.00",
      "open": "207.00",
      "high": "209.00",
      "low": "202.00",
      "close": "203.00",
      "average": "204.9336",
      "volume": "11718",
      "turnover": "2401412",
      "trades": "296"
    },
    {
      "date": "2022-02-18",
      "bid": "199.80",
      "ask": "200.00",
      "open": "199.60",
      "high": "202.50",
      "low": "195.60",
      "close": "199.80",
      "average": "199.7057",
      "volume": "50455",
      "turnover": "10076120.19",
      "trades": "571"
    },
    {
      "date": "2022-02-21",
      "bid": "187.80",
      "ask": "188.00",
      "open": "198.40",
      "high": "199.00",
      "low": "186.60",
      "close": "187.80",
      "average": "191.0794",
      "volume": "68332",
      "turnover": "13106920.4",
      "trades": "749"
    },
    {
      "date": "2022-02-22",
      "bid": "185.00",
      "ask": "186.40",
      "open": "185.00",
      "high": "190.00",
      "low": "180.00",
      "close": "185.00",
      "average": "185.6498",
      "volume": "48219",
      "turnover": "8958740.1",
      "trades": "578"
    },
    {
      "date": "2022-02-23",
      "bid": "185.40",
      "ask": "186.60",
      "open": "185.40",
      "high": "188.80",
      "low": "184.20",
      "close": "186.20",
      "average": "187.1333",
      "volume": "21155",
      "turnover": "3958804.2",
      "trades": "322"
    },
    {
      "date": "2022-02-24",
      "bid": "180.20",
      "ask": "182.40",
      "open": "177.80",
      "high": "185.00",
      "low": "170.20",
      "close": "181.40",
      "average": "176.6637",
      "volume": "25400",
      "turnover": "4487783.09",
      "trades": "556"
    },
    {
      "date": "2022-02-25",
      "bid": "185.00",
      "ask": "187.80",
      "open": "181.60",
      "high": "188.40",
      "low": "181.60",
      "close": "186.60",
      "average": "185.2891",
      "volume": "12425",
      "turnover": "2302217.6",
      "trades": "241"
    },
    {
      "date": "2022-02-28",
      "bid": "186.00",
      "ask": "187.80",
      "open": "185.00",
      "high": "188.00",
      "low": "175.40",
      "close": "188.00",
      "average": "186.0823",
      "volume": "19217",
      "turnover": "3575942.8",
      "trades": "296"
    },
    {
      "date": "2022-03-01",
      "bid": "185.00",
      "ask": "186.80",
      "open": "188.00",
      "high": "197.60",
      "low": "180.20",
      "close": "185.00",
      "average": "184.058",
      "volume": "13908",
      "turnover": "2560566.6",
      "trades": "289"
    },
    {
      "date": "2022-03-02",
      "bid": "187.20",
      "ask": "188.40",
      "open": "183.00",
      "high": "190.00",
      "low": "180.60",
      "close": "188.00",
      "average": "187.3078",
      "volume": "67839",
      "turnover": "12692854.2",
      "trades": "407"
    },
    {
      "date": "2022-03-03",
      "bid": "180.80",
      "ask": "182.80",
      "open": "189.00",
      "high": "197.80",
      "low": "180.80",
      "close": "181.00",
      "average": "186.2529",
      "volume": "20642",
      "turnover": "3844306.8",
      "trades": "279"
    },
    {
      "date": "2022-03-04",
      "bid": "182.60",
      "ask": "185.00",
      "open": "180.00",
      "high": "184.80",
      "low": "174.60",
      "close": "182.00",
      "average": "180.1577",
      "volume": "25521",
      "turnover": "4597092.2",
      "trades": "405"
    },
    {
      "date": "2022-03-07",
      "bid": "174.00",
      "ask": "176.60",
      "open": "180.00",
      "high": "181.80",
      "low": "171.80",
      "close": "173.60",
      "average": "175.2068",
      "volume": "31310",
      "turnover": "5488837.9",
      "trades": "584"
    },
    {
      "date": "2022-03-08",
      "bid": "175.00",
      "ask": "178.80",
      "open": "171.80",
      "high": "181.20",
      "low": "171.00",
      "close": "176.80",
      "average": "176.2842",
      "volume": "9975",
      "turnover": "1758434.4",
      "trades": "208"
    },
    {
      "date": "2022-03-09",
      "bid": "176.80",
      "ask": "178.00",
      "open": "176.80",
      "high": "183.20",
      "low": "174.00",
      "close": "178.00",
      "average": "178.936",
      "volume": "93324",
      "turnover": "16699511.6",
      "trades": "668"
    },
    {
      "date": "2022-03-10",
      "bid": "177.40",
      "ask": "178.40",
      "open": "180.60",
      "high": "181.60",
      "low": "175.70",
      "close": "176.80",
      "average": "178.0276",
      "volume": "204037",
      "turnover": "36324208.5",
      "trades": "263"
    },
    {
      "date": "2022-03-11",
      "bid": "180.40",
      "ask": "181.00",
      "open": "176.80",
      "high": "184.20",
      "low": "176.80",
      "close": "180.60",
      "average": "181.8688",
      "volume": "75649",
      "turnover": "13758193.2",
      "trades": "199"
    },
    {
      "date": "2022-03-14",
      "bid": "181.80",
      "ask": "182.00",
      "open": "180.80",
      "high": "184.00",
      "low": "179.80",
      "close": "182.00",
      "average": "182.1503",
      "volume": "24359",
      "turnover": "4440632.2",
      "trades": "341"
    },
    {
      "date": "2022-03-15",
      "bid": "176.00",
      "ask": "177.80",
      "open": "180.40",
      "high": "180.60",
      "low": "174.00",
      "close": "176.40",
      "average": "178.3445",
      "volume": "17985",
      "turnover": "3207565.7",
      "trades": "284"
    },
    {
      "date": "2022-03-16",
      "bid": "185.60",
      "ask": "187.60",
      "open": "176.40",
      "high": "187.60",
      "low": "176.40",
      "close": "186.00",
      "average": "183.0883",
      "volume": "60788",
      "turnover": "11128901",
      "trades": "727"
    },
    {
      "date": "2022-03-17",
      "bid": "184.00",
      "ask": "185.20",
      "open": "186.60",
      "high": "189.60",
      "low": "184.00",
      "close": "185.20",
      "average": "186.8298",
      "volume": "14399",
      "turnover": "2690161.6",
      "trades": "240"
    },
    {
      "date": "2022-03-18",
      "bid": "191.60",
      "ask": "192.80",
      "open": "185.20",
      "high": "193.60",
      "low": "185.00",
      "close": "192.80",
      "average": "186.0239",
      "volume": "50369",
      "turnover": "9369839.8",
      "trades": "248"
    },
    {
      "date": "2022-03-21",
      "bid": "189.00",
      "ask": "189.60",
      "open": "192.80",
      "high": "193.40",
      "low": "185.60",
      "close": "190.00",
      "average": "188.5188",
      "volume": "11472",
      "turnover": "2160036.7",
      "trades": "226"
    },
    {
      "date": "2022-03-22",
      "bid": "188.40",
      "ask": "189.80",
      "open": "190.00",
      "high": "193.40",
      "low": "187.40",
      "close": "190.00",
      "average": "190.2716",
      "volume": "7760",
      "turnover": "1476465",
      "trades": "184"
    },
    {
      "date": "2022-03-23",
      "bid": "185.60",
      "ask": "186.20",
      "open": "190.00",
      "high": "194.20",
      "low": "184.20",
      "close": "186.00",
      "average": "187.2329",
      "volume": "11380",
      "turnover": "2131858",
      "trades": "236"
    },
    {
      "date": "2022-03-24",
      "bid": "182.00",
      "ask": "182.80",
      "open": "186.00",
      "high": "187.20",
      "low": "182.00",
      "close": "182.20",
      "average": "183.4697",
      "volume": "8193",
      "turnover": "1502729.4",
      "trades": "193"
    },
    {
      "date": "2022-03-25",
      "bid": "181.20",
      "ask": "182.00",
      "open": "182.20",
      "high": "186.60",
      "low": "179.60",
      "close": "181.00",
      "average": "182.5103",
      "volume": "10341",
      "turnover": "1887338.8",
      "trades": "235"
    },
    {
      "date": "2022-03-28",
      "bid": "184.60",
      "ask": "185.40",
      "open": "181.40",
      "high": "185.20",
      "low": "179.00",
      "close": "183.60",
      "average": "182.3856",
      "volume": "39264",
      "turnover": "7156408.4",
      "trades": "231"
    },
    {
      "date": "2022-03-29",
      "bid": "190.40",
      "ask": "194.60",
      "open": "183.60",
      "high": "195.20",
      "low": "183.60",
      "close": "194.40",
      "average": "190.4996",
      "volume": "39452",
      "turnover": "7513801.1",
      "trades": "408"
    },
    {
      "date": "2022-03-30",
      "bid": "191.20",
      "ask": "192.40",
      "open": "194.20",
      "high": "195.80",
      "low": "187.40",
      "close": "192.40",
      "average": "191.3899",
      "volume": "16364",
      "turnover": "3131232.2",
      "trades": "232"
    },
    {
      "date": "2022-03-31",
      "bid": "182.40",
      "ask": "182.80",
      "open": "192.40",
      "high": "192.60",
      "low": "182.00",
      "close": "182.80",
      "average": "185.6542",
      "volume": "26190",
      "turnover": "4861997.2",
      "trades": "225"
    },
    {
      "date": "2022-04-01",
      "bid": "184.20",
      "ask": "185.00",
      "open": "185.00",
      "high": "186.00",
      "low": "181.00",
      "close": "185.00",
      "average": "183.5638",
      "volume": "26824",
      "turnover": "4923933",
      "trades": "394"
    },
    {
      "date": "2022-04-04",
      "bid": "190.60",
      "ask": "191.80",
      "open": "185.00",
      "high": "191.40",
      "low": "180.20",
      "close": "190.60",
      "average": "186.9395",
      "volume": "40542",
      "turnover": "7579868.3",
      "trades": "313"
    },
    {
      "date": "2022-04-05",
      "bid": "186.20",
      "ask": "187.60",
      "open": "192.00",
      "high": "194.60",
      "low": "186.20",
      "close": "186.40",
      "average": "191.173",
      "volume": "22426",
      "turnover": "4287245",
      "trades": "258"
    },
    {
      "date": "2022-04-06",
      "bid": "205.00",
      "ask": "207.50",
      "open": "193.60",
      "high": "208.00",
      "low": "188.00",
      "close": "205.50",
      "average": "198.0559",
      "volume": "110348",
      "turnover": "21735385.5",
      "trades": "1453"
    },
    {
      "date": "2022-04-07",
      "bid": "207.50",
      "ask": "210.00",
      "open": "206.50",
      "high": "210.50",
      "low": "199.80",
      "close": "207.50",
      "average": "204.2353",
      "volume": "54485",
      "turnover": "11127714.9",
      "trades": "870"
    },
    {
      "date": "2022-04-08",
      "bid": "207.00",
      "ask": "208.00",
      "open": "213.50",
      "high": "213.50",
      "low": "206.00",
      "close": "208.50",
      "average": "208.7911",
      "volume": "25053",
      "turnover": "5230843",
      "trades": "362"
    },
    {
      "date": "2022-04-11",
      "bid": "209.00",
      "ask": "210.50",
      "open": "209.00",
      "high": "211.50",
      "low": "203.50",
      "close": "210.00",
      "average": "207.6608",
      "volume": "22412",
      "turnover": "4654738",
      "trades": "384"
    },
    {
      "date": "2022-04-12",
      "bid": "206.50",
      "ask": "207.50",
      "open": "208.00",
      "high": "210.50",
      "low": "205.00",
      "close": "205.50",
      "average": "207.5064",
      "volume": "17112",
      "turnover": "3560037.5",
      "trades": "307"
    },
    {
      "date": "2022-04-13",
      "bid": "201.50",
      "ask": "202.00",
      "open": "205.50",
      "high": "206.00",
      "low": "199.00",
      "close": "200.50",
      "average": "201.6469",
      "volume": "9211",
      "turnover": "1856143.2",
      "trades": "209"
    },
    {
      "date": "2022-04-14",
      "bid": "199.00",
      "ask": "200.00",
      "open": "200.50",
      "high": "202.00",
      "low": "197.40",
      "close": "199.80",
      "average": "199.1505",
      "volume": "4706",
      "turnover": "936672.9",
      "trades": "121"
    },
    {
      "date": "2022-04-19",
      "bid": "199.20",
      "ask": "200.00",
      "open": "199.60",
      "high": "200.00",
      "low": "193.20",
      "close": "198.60",
      "average": "196.7437",
      "volume": "9511",
      "turnover": "1869559.4",
      "trades": "255"
    },
    {
      "date": "2022-04-20",
      "bid": "200.00",
      "ask": "200.50",
      "open": "201.50",
      "high": "202.00",
      "low": "197.00",
      "close": "199.40",
      "average": "200.1037",
      "volume": "9336",
      "turnover": "1867496.05",
      "trades": "191"
    },
    {
      "date": "2022-04-21",
      "bid": "204.00",
      "ask": "205.50",
      "open": "199.40",
      "high": "208.00",
      "low": "197.60",
      "close": "206.00",
      "average": "204.7627",
      "volume": "30261",
      "turnover": "6186335.75",
      "trades": "422"
    },
    {
      "date": "2022-04-22",
      "bid": "197.00",
      "ask": "197.80",
      "open": "200.50",
      "high": "204.50",
      "low": "196.60",
      "close": "196.60",
      "average": "199.9418",
      "volume": "6602",
      "turnover": "1320016",
      "trades": "185"
    },
    {
      "date": "2022-04-25",
      "bid": "193.00",
      "ask": "195.60",
      "open": "196.40",
      "high": "196.40",
      "low": "189.60",
      "close": "192.80",
      "average": "192.0029",
      "volume": "9362",
      "turnover": "1797531.4",
      "trades": "204"
    },
    {
      "date": "2022-04-26",
      "bid": "186.40",
      "ask": "188.80",
      "open": "191.00",
      "high": "193.80",
      "low": "184.60",
      "close": "186.20",
      "average": "189.5238",
      "volume": "10480",
      "turnover": "1986209.2",
      "trades": "194"
    },
    {
      "date": "2022-04-27",
      "bid": "119.00",
      "ask": "119.60",
      "open": "154.60",
      "high": "155.40",
      "low": "118.80",
      "close": "119.60",
      "average": "133.4744",
      "volume": "311042",
      "turnover": "40865195.29",
      "trades": "3094"
    },
    {
      "date": "2022-04-28",
      "bid": "121.40",
      "ask": "121.60",
      "open": "121.80",
      "high": "128.60",
      "low": "116.40",
      "close": "122.00",
      "average": "123.3257",
      "volume": "188958",
      "turnover": "23305935.8",
      "trades": "1796"
    },
    {
      "date": "2022-04-29",
      "bid": "117.40",
      "ask": "118.60",
      "open": "125.00",
      "high": "125.00",
      "low": "115.40",
      "close": "117.60",
      "average": "118.249",
      "volume": "118683",
      "turnover": "14037444.5",
      "trades": "1379"
    },
    {
      "date": "2022-05-02",
      "bid": "113.40",
      "ask": "114.00",
      "open": "117.00",
      "high": "118.40",
      "low": "112.00",
      "close": "113.80",
      "average": "114.9183",
      "volume": "60723",
      "turnover": "6978003",
      "trades": "706"
    },
    {
      "date": "2022-05-03",
      "bid": "115.00",
      "ask": "115.60",
      "open": "115.20",
      "high": "117.80",
      "low": "111.60",
      "close": "115.00",
      "average": "114.1785",
      "volume": "29393",
      "turnover": "3355646.7",
      "trades": "362"
    },
    {
      "date": "2022-05-04",
      "bid": "112.60",
      "ask": "113.60",
      "open": "115.20",
      "high": "115.20",
      "low": "112.00",
      "close": "112.40",
      "average": "113.3855",
      "volume": "16843",
      "turnover": "1909752.2",
      "trades": "280"
    },
    {
      "date": "2022-05-05",
      "bid": "109.80",
      "ask": "110.60",
      "open": "112.80",
      "high": "116.80",
      "low": "109.60",
      "close": "110.80",
      "average": "112.6302",
      "volume": "21952",
      "turnover": "2472740.1",
      "trades": "325"
    },
    {
      "date": "2022-05-06",
      "bid": "107.20",
      "ask": "108.80",
      "open": "110.40",
      "high": "110.40",
      "low": "105.60",
      "close": "108.40",
      "average": "107.7062",
      "volume": "43823",
      "turnover": "4720007.59",
      "trades": "410"
    },
    {
      "date": "2022-05-09",
      "bid": "108.00",
      "ask": "108.20",
      "open": "108.40",
      "high": "109.20",
      "low": "103.60",
      "close": "108.20",
      "average": "107.7031",
      "volume": "158539",
      "turnover": "17075061.2",
      "trades": "365"
    },
    {
      "date": "2022-05-10",
      "bid": "110.20",
      "ask": "113.60",
      "open": "107.00",
      "high": "115.40",
      "low": "106.80",
      "close": "112.60",
      "average": "111.9834",
      "volume": "44114",
      "turnover": "4940035",
      "trades": "443"
    },
    {
      "date": "2022-05-11",
      "bid": "110.60",
      "ask": "111.40",
      "open": "112.60",
      "high": "113.20",
      "low": "107.20",
      "close": "110.80",
      "average": "109.683",
      "volume": "30789",
      "turnover": "3377029",
      "trades": "456"
    },
    {
      "date": "2022-05-12",
      "bid": "110.40",
      "ask": "112.00",
      "open": "114.80",
      "high": "114.80",
      "low": "104.80",
      "close": "111.40",
      "average": "108.2406",
      "volume": "22013",
      "turnover": "2381397.7",
      "trades": "325"
    },
    {
      "date": "2022-05-13",
      "bid": "113.60",
      "ask": "114.40",
      "open": "111.60",
      "high": "114.60",
      "low": "110.00",
      "close": "114.60",
      "average": "112.2821",
      "volume": "29397",
      "turnover": "3300757",
      "trades": "382"
    },
    {
      "date": "2022-05-16",
      "bid": "112.00",
      "ask": "113.00",
      "open": "114.60",
      "high": "115.80",
      "low": "111.00",
      "close": "111.80",
      "average": "113.968",
      "volume": "26607",
      "turnover": "3032887.8",
      "trades": "344"
    },
    {
      "date": "2022-05-17",
      "bid": "115.40",
      "ask": "115.80",
      "open": "111.80",
      "high": "116.40",
      "low": "111.20",
      "close": "115.20",
      "average": "114.1735",
      "volume": "31437",
      "turnover": "3588913.4",
      "trades": "321"
    },
    {
      "date": "2022-05-18",
      "bid": "112.00",
      "ask": "112.80",
      "open": "115.40",
      "high": "118.20",
      "low": "112.00",
      "close": "112.00",
      "average": "116.0447",
      "volume": "18589",
      "turnover": "2157155.6",
      "trades": "193"
    },
    {
      "date": "2022-05-19",
      "bid": "115.00",
      "ask": "116.00",
      "open": "112.80",
      "high": "116.00",
      "low": "108.20",
      "close": "115.40",
      "average": "112.818",
      "volume": "24223",
      "turnover": "2732924.9",
      "trades": "299"
    },
    {
      "date": "2022-05-20",
      "bid": "114.60",
      "ask": "115.60",
      "open": "118.00",
      "high": "119.40",
      "low": "115.00",
      "close": "115.60",
      "average": "118.2662",
      "volume": "46592",
      "turnover": "5510011.6",
      "trades": "222"
    },
    {
      "date": "2022-05-23",
      "bid": "114.40",
      "ask": "115.20",
      "open": "117.00",
      "high": "119.80",
      "low": "112.60",
      "close": "114.80",
      "average": "114.6807",
      "volume": "20715",
      "turnover": "2375442.4",
      "trades": "292"
    },
    {
      "date": "2022-05-24",
      "bid": "112.20",
      "ask": "113.00",
      "open": "113.00",
      "high": "114.20",
      "low": "111.60",
      "close": "112.60",
      "average": "112.6821",
      "volume": "13304",
      "turnover": "1498547.3",
      "trades": "180"
    },
    {
      "date": "2022-05-25",
      "bid": "112.20",
      "ask": "113.20",
      "open": "112.60",
      "high": "113.40",
      "low": "111.00",
      "close": "113.00",
      "average": "112.0257",
      "volume": "7301",
      "turnover": "818258.4",
      "trades": "79"
    },
    {
      "date": "2022-05-27",
      "bid": "119.20",
      "ask": "120.20",
      "open": "113.40",
      "high": "120.80",
      "low": "113.40",
      "close": "120.00",
      "average": "118.7013",
      "volume": "27357",
      "turnover": "3249293.8",
      "trades": "305"
    },
    {
      "date": "2022-05-30",
      "bid": "120.40",
      "ask": "121.00",
      "open": "121.00",
      "high": "125.60",
      "low": "120.20",
      "close": "120.20",
      "average": "121.8574",
      "volume": "25594",
      "turnover": "3114344.8",
      "trades": "246"
    },
    {
      "date": "2022-05-31",
      "bid": "120.40",
      "ask": "121.00",
      "open": "120.00",
      "high": "123.80",
      "low": "117.60",
      "close": "121.00",
      "average": "120.9832",
      "volume": "182501",
      "turnover": "22077975.3",
      "trades": "193"
    },
    {
      "date": "2022-06-01",
      "bid": "118.60",
      "ask": "119.60",
      "open": "123.40",
      "high": "123.40",
      "low": "117.60",
      "close": "118.60",
      "average": "119.0466",
      "volume": "56993",
      "turnover": "6785299.7",
      "trades": "188"
    },
    {
      "date": "2022-06-02",
      "bid": "118.20",
      "ask": "119.00",
      "open": "122.20",
      "high": "122.20",
      "low": "117.20",
      "close": "118.40",
      "average": "118.5734",
      "volume": "15479",
      "turnover": "1835215.5",
      "trades": "166"
    },
    {
      "date": "2022-06-03",
      "bid": "116.60",
      "ask": "117.20",
      "open": "121.20",
      "high": "122.20",
      "low": "116.20",
      "close": "116.40",
      "average": "119.8351",
      "volume": "18829",
      "turnover": "2256412.4",
      "trades": "202"
    },
    {
      "date": "2022-06-07",
      "bid": "114.20",
      "ask": "116.00",
      "open": "116.60",
      "high": "119.20",
      "low": "113.00",
      "close": "114.80",
      "average": "115.2941",
      "volume": "14230",
      "turnover": "1640635",
      "trades": "255"
    },
    {
      "date": "2022-06-08",
      "bid": "114.40",
      "ask": "115.20",
      "open": "114.80",
      "high": "116.80",
      "low": "114.00",
      "close": "114.80",
      "average": "115.4006",
      "volume": "30739",
      "turnover": "3547527.6",
      "trades": "254"
    },
    {
      "date": "2022-06-09",
      "bid": "110.20",
      "ask": "111.20",
      "open": "114.80",
      "high": "115.60",
      "low": "109.60",
      "close": "110.00",
      "average": "111.6278",
      "volume": "25123",
      "turnover": "2803454.2",
      "trades": "325"
    },
    {
      "date": "2022-06-10",
      "bid": "107.60",
      "ask": "108.40",
      "open": "110.00",
      "high": "110.60",
      "low": "107.20",
      "close": "107.20",
      "average": "108.7396",
      "volume": "16566",
      "turnover": "1800701.4",
      "trades": "258"
    },
    {
      "date": "2022-06-13",
      "bid": "103.40",
      "ask": "104.60",
      "open": "107.20",
      "high": "107.80",
      "low": "102.40",
      "close": "104.00",
      "average": "104.0833",
      "volume": "24627",
      "turnover": "2562391",
      "trades": "312"
    },
    {
      "date": "2022-06-14",
      "bid": "103.60",
      "ask": "104.80",
      "open": "104.00",
      "high": "105.40",
      "low": "100.60",
      "close": "103.80",
      "average": "102.072",
      "volume": "606991",
      "turnover": "61957307",
      "trades": "284"
    },
    {
      "date": "2022-06-15",
      "bid": "106.20",
      "ask": "108.40",
      "open": "103.80",
      "high": "110.60",
      "low": "103.40",
      "close": "107.40",
      "average": "107.4042",
      "volume": "68209",
      "turnover": "7325932.3",
      "trades": "229"
    },
    {
      "date": "2022-06-16",
      "bid": "108.20",
      "ask": "109.00",
      "open": "114.80",
      "high": "114.80",
      "low": "106.60",
      "close": "109.60",
      "average": "108.305",
      "volume": "260161",
      "turnover": "28171483.1",
      "trades": "247"
    },
    {
      "date": "2022-06-17",
      "bid": "113.80",
      "ask": "114.80",
      "open": "108.20",
      "high": "114.20",
      "low": "107.20",
      "close": "113.40",
      "average": "111.0732",
      "volume": "32286",
      "turnover": "3592563.7",
      "trades": "296"
    },
    {
      "date": "2022-06-20",
      "bid": "110.60",
      "ask": "111.20",
      "open": "114.80",
      "high": "116.00",
      "low": "109.60",
      "close": "110.60",
      "average": "112.3362",
      "volume": "15251",
      "turnover": "1710998",
      "trades": "139"
    },
    {
      "date": "2022-06-21",
      "bid": "111.80",
      "ask": "112.60",
      "open": "110.60",
      "high": "114.00",
      "low": "109.60",
      "close": "111.80",
      "average": "110.4866",
      "volume": "89761",
      "turnover": "9922549.9",
      "trades": "368"
    },
    {
      "date": "2022-06-22",
      "bid": "113.20",
      "ask": "114.00",
      "open": "111.00",
      "high": "114.40",
      "low": "107.00",
      "close": "113.80",
      "average": "110.1029",
      "volume": "17337",
      "turnover": "1908854.6",
      "trades": "188"
    },
    {
      "date": "2022-06-23",
      "bid": "112.60",
      "ask": "113.60",
      "open": "115.00",
      "high": "115.00",
      "low": "110.00",
      "close": "112.40",
      "average": "111.4357",
      "volume": "55354",
      "turnover": "6168409.2",
      "trades": "210"
    },
    {
      "date": "2022-06-27",
      "bid": "115.60",
      "ask": "116.00",
      "open": "113.20",
      "high": "121.40",
      "low": "113.20",
      "close": "115.60",
      "average": "117.9702",
      "volume": "27215",
      "turnover": "3210516",
      "trades": "317"
    },
    {
      "date": "2022-06-28",
      "bid": "115.60",
      "ask": "117.40",
      "open": "115.60",
      "high": "118.40",
      "low": "113.80",
      "close": "115.20",
      "average": "115.7034",
      "volume": "6788",
      "turnover": "785394.4",
      "trades": "131"
    },
    {
      "date": "2022-06-29",
      "bid": "115.80",
      "ask": "117.00",
      "open": "118.00",
      "high": "118.00",
      "low": "113.40",
      "close": "115.80",
      "average": "114.8335",
      "volume": "5728",
      "turnover": "657766.4",
      "trades": "115"
    },
    {
      "date": "2022-06-30",
      "bid": "115.60",
      "ask": "116.60",
      "open": "115.40",
      "high": "118.60",
      "low": "113.20",
      "close": "116.00",
      "average": "115.8111",
      "volume": "23992",
      "turnover": "2771634.3",
      "trades": "251"
    },
    {
      "date": "2022-07-01",
      "bid": "117.60",
      "ask": "118.60",
      "open": "112.00",
      "high": "119.40",
      "low": "112.00",
      "close": "116.80",
      "average": "116.1487",
      "volume": "8373",
      "turnover": "973489",
      "trades": "139"
    },
    {
      "date": "2022-07-04",
      "bid": "113.80",
      "ask": "115.40",
      "open": "116.80",
      "high": "118.60",
      "low": "113.00",
      "close": "113.20",
      "average": "114.9013",
      "volume": "7025",
      "turnover": "807181.8",
      "trades": "153"
    },
    {
      "date": "2022-07-05",
      "bid": "113.20",
      "ask": "116.00",
      "open": "113.60",
      "high": "116.60",
      "low": "111.20",
      "close": "113.20",
      "average": "113.8282",
      "volume": "6624",
      "turnover": "753997.8",
      "trades": "138"
    },
    {
      "date": "2022-07-06",
      "bid": "116.20",
      "ask": "116.80",
      "open": "113.20",
      "high": "117.60",
      "low": "113.20",
      "close": "116.60",
      "average": "116.2266",
      "volume": "6757",
      "turnover": "785343.4",
      "trades": "106"
    },
    {
      "date": "2022-07-07",
      "bid": "118.60",
      "ask": "119.20",
      "open": "116.60",
      "high": "120.00",
      "low": "115.40",
      "close": "118.80",
      "average": "117.8392",
      "volume": "5386",
      "turnover": "634682.2",
      "trades": "119"
    },
    {
      "date": "2022-07-08",
      "bid": "122.20",
      "ask": "123.00",
      "open": "120.00",
      "high": "122.40",
      "low": "119.00",
      "close": "122.40",
      "average": "121.12",
      "volume": "16476",
      "turnover": "1995572.8",
      "trades": "181"
    },
    {
      "date": "2022-07-11",
      "bid": "119.40",
      "ask": "121.00",
      "open": "122.40",
      "high": "125.00",
      "low": "119.60",
      "close": "119.60",
      "average": "122.8544",
      "volume": "10051",
      "turnover": "1234809.39",
      "trades": "175"
    },
    {
      "date": "2022-07-12",
      "bid": "120.20",
      "ask": "121.60",
      "open": "119.60",
      "high": "121.60",
      "low": "116.80",
      "close": "120.00",
      "average": "118.7615",
      "volume": "4504",
      "turnover": "534901.6",
      "trades": "85"
    },
    {
      "date": "2022-07-13",
      "bid": "118.20",
      "ask": "119.00",
      "open": "120.00",
      "high": "121.20",
      "low": "115.60",
      "close": "117.80",
      "average": "118.0071",
      "volume": "2943",
      "turnover": "347295",
      "trades": "101"
    },
    {
      "date": "2022-07-14",
      "bid": "113.20",
      "ask": "114.40",
      "open": "120.00",
      "high": "120.00",
      "low": "112.40",
      "close": "112.40",
      "average": "115.9412",
      "volume": "9068",
      "turnover": "1051354.8",
      "trades": "141"
    },
    {
      "date": "2022-07-15",
      "bid": "93.00",
      "ask": "93.30",
      "open": "102.00",
      "high": "104.80",
      "low": "92.40",
      "close": "92.60",
      "average": "96.8958",
      "volume": "51151",
      "turnover": "4951576.5",
      "trades": "850"
    },
    {
      "date": "2022-07-18",
      "bid": "89.90",
      "ask": "90.30",
      "open": "93.00",
      "high": "94.80",
      "low": "89.50",
      "close": "89.50",
      "average": "90.9738",
      "volume": "53901",
      "turnover": "4903577.7",
      "trades": "713"
    },
    {
      "date": "2022-07-19",
      "bid": "88.60",
      "ask": "89.30",
      "open": "88.60",
      "high": "91.40",
      "low": "86.70",
      "close": "87.90",
      "average": "88.5755",
      "volume": "30841",
      "turnover": "2732028.25",
      "trades": "468"
    },
    {
      "date": "2022-07-20",
      "bid": "87.50",
      "ask": "88.30",
      "open": "87.90",
      "high": "91.50",
      "low": "87.30",
      "close": "88.50",
      "average": "88.5852",
      "volume": "28471",
      "turnover": "2525073.1",
      "trades": "288"
    },
    {
      "date": "2022-07-21",
      "bid": "88.50",
      "ask": "89.00",
      "open": "91.90",
      "high": "91.90",
      "low": "88.00",
      "close": "88.00",
      "average": "88.9024",
      "volume": "28695",
      "turnover": "2551054.5",
      "trades": "338"
    },
    {
      "date": "2022-07-22",
      "bid": "89.80",
      "ask": "90.90",
      "open": "88.00",
      "high": "91.40",
      "low": "87.40",
      "close": "89.50",
      "average": "89.5135",
      "volume": "42315",
      "turnover": "3794197.25",
      "trades": "462"
    },
    {
      "date": "2022-07-25",
      "bid": "87.00",
      "ask": "87.50",
      "open": "92.00",
      "high": "92.00",
      "low": "86.60",
      "close": "87.40",
      "average": "88.7619",
      "volume": "18412",
      "turnover": "1636117.7",
      "trades": "285"
    },
    {
      "date": "2022-07-26",
      "bid": "86.60",
      "ask": "86.90",
      "open": "89.00",
      "high": "89.00",
      "low": "86.60",
      "close": "87.70",
      "average": "87.4913",
      "volume": "20928",
      "turnover": "1831015.6",
      "trades": "273"
    },
    {
      "date": "2022-07-27",
      "bid": "88.20",
      "ask": "89.70",
      "open": "89.00",
      "high": "90.40",
      "low": "87.90",
      "close": "88.10",
      "average": "89.0217",
      "volume": "8544",
      "turnover": "761375.05",
      "trades": "185"
    },
    {
      "date": "2022-07-28",
      "bid": "89.00",
      "ask": "89.50",
      "open": "90.40",
      "high": "90.40",
      "low": "88.40",
      "close": "88.70",
      "average": "89.1495",
      "volume": "8795",
      "turnover": "784115.6",
      "trades": "167"
    },
    {
      "date": "2022-07-29",
      "bid": "91.20",
      "ask": "91.60",
      "open": "91.00",
      "high": "93.00",
      "low": "90.00",
      "close": "91.60",
      "average": "91.7577",
      "volume": "35892",
      "turnover": "3291867.6",
      "trades": "315"
    },
    {
      "date": "2022-08-01",
      "bid": "90.90",
      "ask": "91.30",
      "open": "91.70",
      "high": "93.60",
      "low": "89.00",
      "close": "91.00",
      "average": "91.9961",
      "volume": "16665",
      "turnover": "1533837.4",
      "trades": "296"
    },
    {
      "date": "2022-08-02",
      "bid": "91.50",
      "ask": "92.50",
      "open": "91.00",
      "high": "92.30",
      "low": "90.10",
      "close": "91.20",
      "average": "91.2686",
      "volume": "7950",
      "turnover": "725585.6",
      "trades": "167"
    },
    {
      "date": "2022-08-03",
      "bid": "93.00",
      "ask": "93.20",
      "open": "91.20",
      "high": "94.40",
      "low": "91.20",
      "close": "93.20",
      "average": "93.2942",
      "volume": "8607",
      "turnover": "803233.65",
      "trades": "158"
    },
    {
      "date": "2022-08-04",
      "bid": "94.40",
      "ask": "95.60",
      "open": "94.00",
      "high": "97.50",
      "low": "93.30",
      "close": "93.30",
      "average": "94.5505",
      "volume": "25705",
      "turnover": "2433918",
      "trades": "268"
    },
    {
      "date": "2022-08-05",
      "bid": "92.80",
      "ask": "93.50",
      "open": "93.40",
      "high": "95.40",
      "low": "92.00",
      "close": "92.50",
      "average": "93.0749",
      "volume": "10693",
      "turnover": "995250.3",
      "trades": "160"
    },
    {
      "date": "2022-08-08",
      "bid": "92.60",
      "ask": "93.20",
      "open": "92.60",
      "high": "94.30",
      "low": "92.60",
      "close": "92.80",
      "average": "93.3747",
      "volume": "10424",
      "turnover": "973637.45",
      "trades": "158"
    },
    {
      "date": "2022-08-09",
      "bid": "89.30",
      "ask": "89.70",
      "open": "92.90",
      "high": "93.40",
      "low": "89.20",
      "close": "89.40",
      "average": "91.4157",
      "volume": "15317",
      "turnover": "1400214.3",
      "trades": "196"
    },
    {
      "date": "2022-08-10",
      "bid": "91.20",
      "ask": "92.20",
      "open": "89.40",
      "high": "92.10",
      "low": "88.00",
      "close": "90.30",
      "average": "90.3367",
      "volume": "9859",
      "turnover": "890629.1",
      "trades": "156"
    },
    {
      "date": "2022-08-11",
      "bid": "91.80",
      "ask": "92.10",
      "open": "92.20",
      "high": "93.50",
      "low": "90.50",
      "close": "91.80",
      "average": "91.535",
      "volume": "7594",
      "turnover": "695116.5",
      "trades": "141"
    },
    {
      "date": "2022-08-12",
      "bid": "99.00",
      "ask": "99.10",
      "open": "91.80",
      "high": "99.70",
      "low": "91.50",
      "close": "99.30",
      "average": "96.3566",
      "volume": "50213",
      "turnover": "4838032.15",
      "trades": "530"
    },
    {
      "date": "2022-08-15",
      "bid": "109.80",
      "ask": "110.20",
      "open": "110.00",
      "high": "114.20",
      "low": "107.40",
      "close": "110.00",
      "average": "110.6546",
      "volume": "148293",
      "turnover": "16410800.4",
      "trades": "1531"
    },
    {
      "date": "2022-08-16",
      "bid": "107.20",
      "ask": "107.40",
      "open": "111.60",
      "high": "114.00",
      "low": "107.00",
      "close": "107.00",
      "average": "109.0454",
      "volume": "45114",
      "turnover": "4918799.8",
      "trades": "562"
    },
    {
      "date": "2022-08-17",
      "bid": "103.00",
      "ask": "103.20",
      "open": "107.40",
      "high": "110.80",
      "low": "102.00",
      "close": "103.00",
      "average": "103.8548",
      "volume": "33015",
      "turnover": "3428634.8",
      "trades": "461"
    },
    {
      "date": "2022-08-18",
      "bid": "103.40",
      "ask": "104.00",
      "open": "104.00",
      "high": "105.40",
      "low": "102.80",
      "close": "103.00",
      "average": "104.2706",
      "volume": "17161",
      "turnover": "1789387.8",
      "trades": "202"
    },
    {
      "date": "2022-08-19",
      "bid": "101.80",
      "ask": "102.80",
      "open": "103.00",
      "high": "104.20",
      "low": "101.00",
      "close": "101.60",
      "average": "102.517",
      "volume": "14930",
      "turnover": "1530578.4",
      "trades": "213"
    },
    {
      "date": "2022-08-22",
      "bid": "97.00",
      "ask": "97.40",
      "open": "102.60",
      "high": "104.00",
      "low": "96.30",
      "close": "96.30",
      "average": "99.2021",
      "volume": "24050",
      "turnover": "2385866.2",
      "trades": "340"
    },
    {
      "date": "2022-08-23",
      "bid": "99.00",
      "ask": "99.40",
      "open": "96.20",
      "high": "107.80",
      "low": "96.20",
      "close": "98.20",
      "average": "100.243",
      "volume": "22210",
      "turnover": "2226330",
      "trades": "215"
    },
    {
      "date": "2022-08-24",
      "bid": "98.10",
      "ask": "99.80",
      "open": "99.00",
      "high": "100.40",
      "low": "96.90",
      "close": "97.50",
      "average": "98.195",
      "volume": "13716",
      "turnover": "1346843.3",
      "trades": "156"
    },
    {
      "date": "2022-08-25",
      "bid": "100.80",
      "ask": "101.40",
      "open": "99.10",
      "high": "102.20",
      "low": "98.50",
      "close": "100.00",
      "average": "100.6204",
      "volume": "15113",
      "turnover": "1521265.2",
      "trades": "179"
    },
    {
      "date": "2022-08-26",
      "bid": "97.40",
      "ask": "97.90",
      "open": "101.00",
      "high": "102.60",
      "low": "97.40",
      "close": "97.40",
      "average": "99.3755",
      "volume": "17156",
      "turnover": "1704886.3",
      "trades": "221"
    },
    {
      "date": "2022-08-29",
      "bid": "94.90",
      "ask": "95.00",
      "open": "97.40",
      "high": "98.30",
      "low": "94.00",
      "close": "94.00",
      "average": "95.1809",
      "volume": "20405",
      "turnover": "1942210.6",
      "trades": "253"
    },
    {
      "date": "2022-08-30",
      "bid": "92.50",
      "ask": "93.30",
      "open": "94.00",
      "high": "96.60",
      "low": "92.00",
      "close": "93.50",
      "average": "94.2005",
      "volume": "22395",
      "turnover": "2111378.15",
      "trades": "215"
    },
    {
      "date": "2022-08-31",
      "bid": "93.40",
      "ask": "94.10",
      "open": "93.50",
      "high": "95.40",
      "low": "93.00",
      "close": "93.40",
      "average": "93.9045",
      "volume": "8407",
      "turnover": "789455",
      "trades": "196"
    },
    {
      "date": "2022-09-01",
      "bid": "92.20",
      "ask": "92.80",
      "open": "93.40",
      "high": "93.90",
      "low": "91.40",
      "close": "92.30",
      "average": "92.2457",
      "volume": "13656",
      "turnover": "1259462",
      "trades": "148"
    },
    {
      "date": "2022-09-02",
      "bid": "94.00",
      "ask": "94.50",
      "open": "92.30",
      "high": "94.60",
      "low": "90.70",
      "close": "94.60",
      "average": "92.7895",
      "volume": "12807",
      "turnover": "1187939",
      "trades": "170"
    },
    {
      "date": "2022-09-05",
      "bid": "90.90",
      "ask": "91.20",
      "open": "92.00",
      "high": "92.10",
      "low": "89.00",
      "close": "90.90",
      "average": "91.0915",
      "volume": "16505",
      "turnover": "1503464.5",
      "trades": "264"
    },
    {
      "date": "2022-09-06",
      "bid": "88.80",
      "ask": "89.10",
      "open": "90.30",
      "high": "91.20",
      "low": "87.80",
      "close": "89.00",
      "average": "89.442",
      "volume": "30718",
      "turnover": "2747478.3",
      "trades": "293"
    },
    {
      "date": "2022-09-07",
      "bid": "89.80",
      "ask": "90.30",
      "open": "89.20",
      "high": "90.20",
      "low": "88.40",
      "close": "89.80",
      "average": "89.1201",
      "volume": "4635",
      "turnover": "413071.6",
      "trades": "103"
    },
    {
      "date": "2022-09-08",
      "bid": "90.30",
      "ask": "90.70",
      "open": "91.30",
      "high": "91.40",
      "low": "89.80",
      "close": "90.30",
      "average": "90.436",
      "volume": "7702",
      "turnover": "696537.7",
      "trades": "95"
    },
    {
      "date": "2022-09-09",
      "bid": "92.30",
      "ask": "92.70",
      "open": "89.10",
      "high": "93.50",
      "low": "89.10",
      "close": "93.50",
      "average": "90.8437",
      "volume": "8072",
      "turnover": "733318.9",
      "trades": "115"
    },
    {
      "date": "2022-09-12",
      "bid": "91.60",
      "ask": "92.10",
      "open": "93.50",
      "high": "93.50",
      "low": "90.90",
      "close": "91.60",
      "average": "91.9498",
      "volume": "11777",
      "turnover": "1083227",
      "trades": "158"
    },
    {
      "date": "2022-09-13",
      "bid": "88.80",
      "ask": "89.00",
      "open": "91.60",
      "high": "92.50",
      "low": "88.80",
      "close": "88.80",
      "average": "90.3618",
      "volume": "14170",
      "turnover": "1276310.7",
      "trades": "212"
    },
    {
      "date": "2022-09-14",
      "bid": "87.00",
      "ask": "87.40",
      "open": "87.50",
      "high": "89.70",
      "low": "86.60",
      "close": "87.40",
      "average": "88.3703",
      "volume": "15225",
      "turnover": "1345511.65",
      "trades": "281"
    },
    {
      "date": "2022-09-15",
      "bid": "84.20",
      "ask": "84.50",
      "open": "87.90",
      "high": "87.90",
      "low": "84.00",
      "close": "84.00",
      "average": "85.3401",
      "volume": "33099",
      "turnover": "2824672.2",
      "trades": "552"
    },
    {
      "date": "2022-09-16",
      "bid": "82.00",
      "ask": "82.80",
      "open": "84.00",
      "high": "84.70",
      "low": "81.10",
      "close": "81.80",
      "average": "83.0954",
      "volume": "380405",
      "turnover": "31609901.25",
      "trades": "261"
    },
    {
      "date": "2022-09-19",
      "bid": "80.50",
      "ask": "81.00",
      "open": "85.00",
      "high": "85.40",
      "low": "80.10",
      "close": "80.30",
      "average": "81.5859",
      "volume": "24851",
      "turnover": "2027532.2",
      "trades": "365"
    },
    {
      "date": "2022-09-20",
      "bid": "79.30",
      "ask": "79.40",
      "open": "82.30",
      "high": "82.70",
      "low": "77.60",
      "close": "77.60",
      "average": "79.497",
      "volume": "16610",
      "turnover": "1320291.6",
      "trades": "213"
    },
    {
      "date": "2022-09-21",
      "bid": "73.50",
      "ask": "74.30",
      "open": "79.00",
      "high": "79.30",
      "low": "72.80",
      "close": "73.80",
      "average": "75.1081",
      "volume": "52274",
      "turnover": "3927608.4",
      "trades": "491"
    },
    {
      "date": "2022-09-22",
      "bid": "73.60",
      "ask": "74.20",
      "open": "73.80",
      "high": "76.90",
      "low": "72.90",
      "close": "73.50",
      "average": "74.4104",
      "volume": "22760",
      "turnover": "1691079.8",
      "trades": "219"
    },
    {
      "date": "2022-09-23",
      "bid": "72.90",
      "ask": "73.10",
      "open": "73.00",
      "high": "75.10",
      "low": "72.90",
      "close": "73.00",
      "average": "73.6945",
      "volume": "19423",
      "turnover": "1427735.7",
      "trades": "213"
    },
    {
      "date": "2022-09-26",
      "bid": "73.70",
      "ask": "74.20",
      "open": "73.00",
      "high": "74.60",
      "low": "72.00",
      "close": "73.70",
      "average": "73.4729",
      "volume": "9066",
      "turnover": "666061.5",
      "trades": "120"
    },
    {
      "date": "2022-09-27",
      "bid": "71.20",
      "ask": "72.60",
      "open": "73.80",
      "high": "77.30",
      "low": "71.70",
      "close": "71.90",
      "average": "73.0532",
      "volume": "22900",
      "turnover": "1676546.5",
      "trades": "202"
    },
    {
      "date": "2022-09-28",
      "bid": "71.20",
      "ask": "71.70",
      "open": "71.90",
      "high": "72.10",
      "low": "68.80",
      "close": "71.70",
      "average": "70.2502",
      "volume": "42057",
      "turnover": "2958422.6",
      "trades": "332"
    },
    {
      "date": "2022-09-29",
      "bid": "69.50",
      "ask": "71.80",
      "open": "71.60",
      "high": "72.00",
      "low": "68.30",
      "close": "69.40",
      "average": "69.4512",
      "volume": "16535",
      "turnover": "1144406.3",
      "trades": "247"
    },
    {
      "date": "2022-09-30",
      "bid": "72.40",
      "ask": "72.80",
      "open": "69.40",
      "high": "73.50",
      "low": "69.40",
      "close": "72.80",
      "average": "70.975",
      "volume": "60421",
      "turnover": "4276147.2",
      "trades": "278"
    },
    {
      "date": "2022-10-03",
      "bid": "72.30",
      "ask": "72.90",
      "open": "73.00",
      "high": "73.40",
      "low": "70.40",
      "close": "72.90",
      "average": "72.1174",
      "volume": "19912",
      "turnover": "1436002.5",
      "trades": "170"
    },
    {
      "date": "2022-10-04",
      "bid": "72.90",
      "ask": "73.30",
      "open": "73.10",
      "high": "74.30",
      "low": "71.30",
      "close": "72.80",
      "average": "72.5883",
      "volume": "38118",
      "turnover": "2767352.5",
      "trades": "318"
    },
    {
      "date": "2022-10-05",
      "bid": "71.00",
      "ask": "71.60",
      "open": "72.50",
      "high": "73.30",
      "low": "70.60",
      "close": "71.20",
      "average": "72.052",
      "volume": "14699",
      "turnover": "1059092.8",
      "trades": "143"
    },
    {
      "date": "2022-10-06",
      "bid": "71.70",
      "ask": "72.40",
      "open": "71.20",
      "high": "73.00",
      "low": "71.20",
      "close": "72.00",
      "average": "72.2917",
      "volume": "10572",
      "turnover": "764268.1",
      "trades": "114"
    },
    {
      "date": "2022-10-07",
      "bid": "70.10",
      "ask": "71.00",
      "open": "72.60",
      "high": "73.40",
      "low": "70.00",
      "close": "70.10",
      "average": "71.7806",
      "volume": "16470",
      "turnover": "1182226.3",
      "trades": "192"
    },
    {
      "date": "2022-10-10",
      "bid": "70.00",
      "ask": "72.90",
      "open": "70.20",
      "high": "71.60",
      "low": "69.10",
      "close": "71.50",
      "average": "70.4153",
      "volume": "10695",
      "turnover": "753349.1",
      "trades": "116"
    },
    {
      "date": "2022-10-11",
      "bid": "67.70",
      "ask": "68.20",
      "open": "71.50",
      "high": "71.50",
      "low": "67.10",
      "close": "67.60",
      "average": "68.4945",
      "volume": "36145",
      "turnover": "2471921.5",
      "trades": "248"
    },
    {
      "date": "2022-10-12",
      "bid": "68.40",
      "ask": "69.90",
      "open": "67.60",
      "high": "70.00",
      "low": "67.40",
      "close": "69.30",
      "average": "68.7233",
      "volume": "21026",
      "turnover": "1443288.75",
      "trades": "167"
    },
    {
      "date": "2022-10-13",
      "bid": "70.50",
      "ask": "71.00",
      "open": "69.30",
      "high": "71.00",
      "low": "67.10",
      "close": "71.00",
      "average": "68.4841",
      "volume": "28686",
      "turnover": "1957832.7",
      "trades": "184"
    },
    {
      "date": "2022-10-14",
      "bid": "69.70",
      "ask": "69.90",
      "open": "71.00",
      "high": "72.00",
      "low": "69.20",
      "close": "69.70",
      "average": "70.5536",
      "volume": "29312",
      "turnover": "2063862.5",
      "trades": "179"
    },
    {
      "date": "2022-10-17",
      "bid": "71.90",
      "ask": "72.00",
      "open": "70.40",
      "high": "72.60",
      "low": "69.20",
      "close": "71.20",
      "average": "71.3234",
      "volume": "21670",
      "turnover": "1546137.4",
      "trades": "170"
    },
    {
      "date": "2022-10-18",
      "bid": "72.90",
      "ask": "73.30",
      "open": "71.30",
      "high": "74.60",
      "low": "71.30",
      "close": "72.80",
      "average": "72.7327",
      "volume": "38305",
      "turnover": "2788193.85",
      "trades": "227"
    },
    {
      "date": "2022-10-19",
      "bid": "70.60",
      "ask": "71.00",
      "open": "73.00",
      "high": "73.20",
      "low": "70.20",
      "close": "70.20",
      "average": "71.468",
      "volume": "9706",
      "turnover": "693668.7",
      "trades": "121"
    },
    {
      "date": "2022-10-20",
      "bid": "72.70",
      "ask": "73.80",
      "open": "70.20",
      "high": "73.90",
      "low": "69.20",
      "close": "72.50",
      "average": "71.1059",
      "volume": "30182",
      "turnover": "2141835.9",
      "trades": "280"
    },
    {
      "date": "2022-10-21",
      "bid": "72.80",
      "ask": "73.40",
      "open": "74.90",
      "high": "75.00",
      "low": "71.70",
      "close": "72.60",
      "average": "73.0912",
      "volume": "19267",
      "turnover": "1408248.1",
      "trades": "185"
    },
    {
      "date": "2022-10-24",
      "bid": "75.10",
      "ask": "76.50",
      "open": "74.00",
      "high": "76.50",
      "low": "72.90",
      "close": "75.20",
      "average": "75.1119",
      "volume": "22092",
      "turnover": "1659371.5",
      "trades": "179"
    },
    {
      "date": "2022-10-25",
      "bid": "77.50",
      "ask": "77.80",
      "open": "76.20",
      "high": "78.50",
      "low": "75.20",
      "close": "77.10",
      "average": "76.9026",
      "volume": "39855",
      "turnover": "3064033.4",
      "trades": "328"
    },
    {
      "date": "2022-10-26",
      "bid": "77.90",
      "ask": "78.60",
      "open": "79.10",
      "high": "80.00",
      "low": "74.70",
      "close": "78.30",
      "average": "78.6806",
      "volume": "615234",
      "turnover": "48121260.5",
      "trades": "300"
    },
    {
      "date": "2022-10-27",
      "bid": "80.00",
      "ask": "80.80",
      "open": "78.30",
      "high": "83.00",
      "low": "78.30",
      "close": "80.70",
      "average": "81.0925",
      "volume": "38648",
      "turnover": "3134064.2",
      "trades": "392"
    },
    {
      "date": "2022-10-28",
      "bid": "78.70",
      "ask": "79.30",
      "open": "80.70",
      "high": "81.00",
      "low": "77.10",
      "close": "79.70",
      "average": "78.2096",
      "volume": "14772",
      "turnover": "1155628.2",
      "trades": "170"
    },
    {
      "date": "2022-10-31",
      "bid": "78.50",
      "ask": "79.20",
      "open": "79.80",
      "high": "81.50",
      "low": "77.50",
      "close": "78.80",
      "average": "78.6997",
      "volume": "13050",
      "turnover": "1027293.6",
      "trades": "158"
    },
    {
      "date": "2022-11-01",
      "bid": "79.30",
      "ask": "79.70",
      "open": "79.90",
      "high": "80.90",
      "low": "78.80",
      "close": "79.60",
      "average": "79.7362",
      "volume": "15336",
      "turnover": "1222833.89",
      "trades": "177"
    },
    {
      "date": "2022-11-02",
      "bid": "80.70",
      "ask": "82.00",
      "open": "79.60",
      "high": "81.80",
      "low": "79.00",
      "close": "80.70",
      "average": "80.8677",
      "volume": "40226",
      "turnover": "3253874.85",
      "trades": "296"
    },
    {
      "date": "2022-11-03",
      "bid": "82.50",
      "ask": "82.90",
      "open": "80.70",
      "high": "83.20",
      "low": "79.50",
      "close": "83.20",
      "average": "81.6662",
      "volume": "37673",
      "turnover": "3073618.2",
      "trades": "321"
    },
    {
      "date": "2022-11-04",
      "bid": "83.70",
      "ask": "84.00",
      "open": "83.20",
      "high": "84.50",
      "low": "82.10",
      "close": "83.50",
      "average": "83.3086",
      "volume": "9422",
      "turnover": "784957.1",
      "trades": "113"
    },
    {
      "date": "2022-11-07",
      "bid": "86.90",
      "ask": "87.00",
      "open": "84.50",
      "high": "87.50",
      "low": "83.00",
      "close": "87.40",
      "average": "86.001",
      "volume": "17650",
      "turnover": "1517797.9",
      "trades": "230"
    },
    {
      "date": "2022-11-08",
      "bid": "90.20",
      "ask": "90.80",
      "open": "87.40",
      "high": "91.10",
      "low": "86.40",
      "close": "90.90",
      "average": "89.3049",
      "volume": "12255",
      "turnover": "1094581.3",
      "trades": "177"
    },
    {
      "date": "2022-11-09",
      "bid": "87.20",
      "ask": "87.70",
      "open": "90.90",
      "high": "90.90",
      "low": "87.00",
      "close": "87.10",
      "average": "87.9361",
      "volume": "14949",
      "turnover": "1314556.2",
      "trades": "191"
    },
    {
      "date": "2022-11-10",
      "bid": "85.60",
      "ask": "85.70",
      "open": "87.10",
      "high": "87.10",
      "low": "81.20",
      "close": "85.60",
      "average": "83.5116",
      "volume": "104294",
      "turnover": "8709870.75",
      "trades": "509"
    },
    {
      "date": "2022-11-11",
      "bid": "94.20",
      "ask": "95.00",
      "open": "88.00",
      "high": "96.60",
      "low": "85.90",
      "close": "95.00",
      "average": "91.8126",
      "volume": "96519",
      "turnover": "8860608.44",
      "trades": "599"
    },
    {
      "date": "2022-11-14",
      "bid": "91.70",
      "ask": "92.10",
      "open": "95.00",
      "high": "95.90",
      "low": "90.90",
      "close": "91.80",
      "average": "93.8621",
      "volume": "264674",
      "turnover": "24842807.65",
      "trades": "286"
    },
    {
      "date": "2022-11-15",
      "bid": "86.80",
      "ask": "87.20",
      "open": "91.90",
      "high": "91.90",
      "low": "86.60",
      "close": "86.70",
      "average": "88.0318",
      "volume": "44305",
      "turnover": "3900248.7",
      "trades": "334"
    },
    {
      "date": "2022-11-16",
      "bid": "81.50",
      "ask": "82.50",
      "open": "87.00",
      "high": "87.40",
      "low": "81.70",
      "close": "82.00",
      "average": "83.539",
      "volume": "30687",
      "turnover": "2563560.6",
      "trades": "293"
    },
    {
      "date": "2022-11-17",
      "bid": "79.80",
      "ask": "80.20",
      "open": "86.00",
      "high": "86.00",
      "low": "79.50",
      "close": "80.50",
      "average": "81.3854",
      "volume": "27342",
      "turnover": "2224672.2",
      "trades": "239"
    },
    {
      "date": "2022-11-18",
      "bid": "81.00",
      "ask": "81.70",
      "open": "81.00",
      "high": "82.20",
      "low": "79.30",
      "close": "80.80",
      "average": "80.9672",
      "volume": "65391",
      "turnover": "5294529.4",
      "trades": "153"
    },
    {
      "date": "2022-11-21",
      "bid": "80.60",
      "ask": "81.00",
      "open": "81.70",
      "high": "81.70",
      "low": "79.00",
      "close": "80.60",
      "average": "79.9649",
      "volume": "13248",
      "turnover": "1059049.05",
      "trades": "155"
    },
    {
      "date": "2022-11-22",
      "bid": "84.10",
      "ask": "84.40",
      "open": "81.00",
      "high": "84.40",
      "low": "79.50",
      "close": "84.30",
      "average": "82.567",
      "volume": "18761",
      "turnover": "1548813.25",
      "trades": "170"
    },
    {
      "date": "2022-11-23",
      "bid": "84.10",
      "ask": "84.60",
      "open": "84.30",
      "high": "84.80",
      "low": "83.40",
      "close": "83.90",
      "average": "84.1813",
      "volume": "7458",
      "turnover": "627863.6",
      "trades": "95"
    },
    {
      "date": "2022-11-24",
      "bid": "81.70",
      "ask": "81.90",
      "open": "84.90",
      "high": "84.90",
      "low": "81.30",
      "close": "81.30",
      "average": "83.3264",
      "volume": "31993",
      "turnover": "2664172.04",
      "trades": "318"
    },
    {
      "date": "2022-11-25",
      "bid": "82.00",
      "ask": "82.30",
      "open": "82.00",
      "high": "82.60",
      "low": "81.00",
      "close": "82.20",
      "average": "81.766",
      "volume": "10045",
      "turnover": "821339.4",
      "trades": "134"
    },
    {
      "date": "2022-11-28",
      "bid": "80.60",
      "ask": "81.50",
      "open": "82.00",
      "high": "82.20",
      "low": "80.00",
      "close": "80.70",
      "average": "81.0432",
      "volume": "7588",
      "turnover": "615203.4",
      "trades": "120"
    },
    {
      "date": "2022-11-29",
      "bid": "80.00",
      "ask": "80.50",
      "open": "80.80",
      "high": "81.20",
      "low": "79.80",
      "close": "80.50",
      "average": "80.5545",
      "volume": "25251",
      "turnover": "2034080.5",
      "trades": "106"
    },
    {
      "date": "2022-11-30",
      "bid": "79.80",
      "ask": "80.10",
      "open": "80.50",
      "high": "81.50",
      "low": "79.30",
      "close": "80.00",
      "average": "80.3181",
      "volume": "25967",
      "turnover": "2085620.2",
      "trades": "143"
    },
    {
      "date": "2022-12-01",
      "bid": "84.50",
      "ask": "84.90",
      "open": "81.00",
      "high": "84.90",
      "low": "81.00",
      "close": "84.90",
      "average": "83.5362",
      "volume": "22883",
      "turnover": "1911558.2",
      "trades": "220"
    },
    {
      "date": "2022-12-02",
      "bid": "86.40",
      "ask": "88.00",
      "open": "84.90",
      "high": "87.80",
      "low": "84.60",
      "close": "86.50",
      "average": "85.8955",
      "volume": "21875",
      "turnover": "1878969.05",
      "trades": "199"
    },
    {
      "date": "2022-12-05",
      "bid": "88.10",
      "ask": "88.40",
      "open": "86.50",
      "high": "88.50",
      "low": "85.50",
      "close": "88.20",
      "average": "87.2178",
      "volume": "17340",
      "turnover": "1512561.55",
      "trades": "162"
    },
    {
      "date": "2022-12-06",
      "bid": "86.30",
      "ask": "87.20",
      "open": "88.40",
      "high": "88.40",
      "low": "85.40",
      "close": "86.00",
      "average": "87.1936",
      "volume": "20585",
      "turnover": "1795461.95",
      "trades": "118"
    },
    {
      "date": "2022-12-07",
      "bid": "87.90",
      "ask": "88.10",
      "open": "86.10",
      "high": "90.10",
      "low": "83.90",
      "close": "87.70",
      "average": "87.773",
      "volume": "35179",
      "turnover": "3077226.3",
      "trades": "248"
    },
    {
      "date": "2022-12-08",
      "bid": "90.90",
      "ask": "91.50",
      "open": "87.70",
      "high": "91.10",
      "low": "87.70",
      "close": "91.10",
      "average": "88.7515",
      "volume": "20528",
      "turnover": "1821890.5",
      "trades": "296"
    },
    {
      "date": "2022-12-09",
      "bid": "94.40",
      "ask": "95.10",
      "open": "92.20",
      "high": "95.90",
      "low": "91.30",
      "close": "94.40",
      "average": "93.714",
      "volume": "23401",
      "turnover": "2192728.7",
      "trades": "326"
    },
    {
      "date": "2022-12-12",
      "bid": "89.90",
      "ask": "92.00",
      "open": "94.00",
      "high": "94.30",
      "low": "88.80",
      "close": "89.80",
      "average": "91.7864",
      "volume": "41430",
      "turnover": "3802455.2",
      "trades": "367"
    },
    {
      "date": "2022-12-13",
      "bid": "91.90",
      "ask": "92.00",
      "open": "91.60",
      "high": "94.40",
      "low": "90.50",
      "close": "91.50",
      "average": "92.6089",
      "volume": "24666",
      "turnover": "2286539.65",
      "trades": "266"
    },
    {
      "date": "2022-12-14",
      "bid": "93.40",
      "ask": "94.10",
      "open": "91.50",
      "high": "94.40",
      "low": "90.40",
      "close": "94.00",
      "average": "92.1833",
      "volume": "29425",
      "turnover": "2726254.85",
      "trades": "212"
    },
    {
      "date": "2022-12-15",
      "bid": "90.70",
      "ask": "92.00",
      "open": "94.00",
      "high": "94.00",
      "low": "90.20",
      "close": "90.20",
      "average": "91.5167",
      "volume": "21681",
      "turnover": "1988173.2",
      "trades": "267"
    },
    {
      "date": "2022-12-16",
      "bid": "88.50",
      "ask": "88.90",
      "open": "90.00",
      "high": "90.00",
      "low": "87.80",
      "close": "88.60",
      "average": "88.6009",
      "volume": "20317",
      "turnover": "1800097.8",
      "trades": "152"
    },
    {
      "date": "2022-12-19",
      "bid": "86.10",
      "ask": "86.80",
      "open": "90.50",
      "high": "91.20",
      "low": "86.00",
      "close": "86.00",
      "average": "88.021",
      "volume": "8473",
      "turnover": "744924.4",
      "trades": "152"
    },
    {
      "date": "2022-12-20",
      "bid": "86.00",
      "ask": "86.60",
      "open": "86.00",
      "high": "87.20",
      "low": "85.20",
      "close": "85.70",
      "average": "85.6288",
      "volume": "12654",
      "turnover": "1083567",
      "trades": "200"
    },
    {
      "date": "2022-12-21",
      "bid": "85.40",
      "ask": "86.00",
      "open": "86.60",
      "high": "87.00",
      "low": "84.00",
      "close": "85.50",
      "average": "85.5139",
      "volume": "12852",
      "turnover": "1097760.55",
      "trades": "170"
    },
    {
      "date": "2022-12-22",
      "bid": "83.30",
      "ask": "84.00",
      "open": "85.70",
      "high": "89.90",
      "low": "83.70",
      "close": "83.70",
      "average": "85.8327",
      "volume": "6824",
      "turnover": "585722.3",
      "trades": "115"
    },
    {
      "date": "2022-12-23",
      "bid": "83.50",
      "ask": "83.90",
      "open": "83.70",
      "high": "85.50",
      "low": "83.00",
      "close": "84.20",
      "average": "83.8895",
      "volume": "11953",
      "turnover": "1002728.3",
      "trades": "161"
    },
    {
      "date": "2022-12-27",
      "bid": "83.50",
      "ask": "84.00",
      "open": "84.40",
      "high": "90.00",
      "low": "82.60",
      "close": "83.50",
      "average": "84.2589",
      "volume": "9997",
      "turnover": "842316.8",
      "trades": "155"
    },
    {
      "date": "2022-12-28",
      "bid": "82.30",
      "ask": "82.90",
      "open": "83.50",
      "high": "86.00",
      "low": "82.00",
      "close": "82.90",
      "average": "83.5035",
      "volume": "21796",
      "turnover": "1820191.3",
      "trades": "169"
    },
    {
      "date": "2022-12-29",
      "bid": "84.40",
      "ask": "84.50",
      "open": "82.90",
      "high": "87.30",
      "low": "82.90",
      "close": "84.50",
      "average": "85.4225",
      "volume": "35097",
      "turnover": "2998074.9",
      "trades": "336"
    },
    {
      "date": "2022-12-30",
      "bid": "86.20",
      "ask": "87.40",
      "open": "87.90",
      "high": "89.30",
      "low": "85.60",
      "close": "86.10",
      "average": "87.2914",
      "volume": "35326",
      "turnover": "3083234.7",
      "trades": "374"
    },
    {
      "date": "2023-01-02",
      "bid": "88.90",
      "ask": "89.60",
      "open": "86.10",
      "high": "90.50",
      "low": "85.50",
      "close": "89.60",
      "average": "87.6088",
      "volume": "36398",
      "turnover": "3188784.5",
      "trades": "236"
    },
    {
      "date": "2023-01-03",
      "bid": "92.60",
      "ask": "93.60",
      "open": "89.50",
      "high": "94.60",
      "low": "89.00",
      "close": "93.00",
      "average": "92.3818",
      "volume": "23014",
      "turnover": "2126212",
      "trades": "215"
    },
    {
      "date": "2023-01-04",
      "bid": "91.10",
      "ask": "91.90",
      "open": "92.40",
      "high": "93.00",
      "low": "89.60",
      "close": "91.90",
      "average": "91.2492",
      "volume": "15991",
      "turnover": "1459161.4",
      "trades": "203"
    },
    {
      "date": "2023-01-05",
      "bid": "91.10",
      "ask": "91.80",
      "open": "92.00",
      "high": "93.50",
      "low": "90.60",
      "close": "91.50",
      "average": "91.7179",
      "volume": "4358",
      "turnover": "398754.55",
      "trades": "62"
    },
    {
      "date": "2023-01-09",
      "bid": "90.00",
      "ask": "90.50",
      "open": "92.80",
      "high": "92.80",
      "low": "89.20",
      "close": "89.90",
      "average": "90.9627",
      "volume": "18065",
      "turnover": "1643242",
      "trades": "259"
    },
    {
      "date": "2023-01-10",
      "bid": "89.50",
      "ask": "89.90",
      "open": "89.90",
      "high": "90.90",
      "low": "88.00",
      "close": "89.90",
      "average": "89.3093",
      "volume": "7959",
      "turnover": "710721.6",
      "trades": "117"
    },
    {
      "date": "2023-01-11",
      "bid": "89.10",
      "ask": "89.90",
      "open": "90.10",
      "high": "91.00",
      "low": "88.10",
      "close": "89.90",
      "average": "89.79",
      "volume": "16114",
      "turnover": "1446875.7",
      "trades": "146"
    },
    {
      "date": "2023-01-12",
      "bid": "92.60",
      "ask": "93.00",
      "open": "90.00",
      "high": "93.30",
      "low": "89.30",
      "close": "93.00",
      "average": "91.5595",
      "volume": "79416",
      "turnover": "7271290.6",
      "trades": "562"
    },
    {
      "date": "2023-01-13",
      "bid": "99.80",
      "ask": "100.00",
      "open": "92.80",
      "high": "101.00",
      "low": "92.50",
      "close": "100.40",
      "average": "98.2848",
      "volume": "86586",
      "turnover": "8509498.3",
      "trades": "646"
    },
    {
      "date": "2023-01-16",
      "bid": "99.10",
      "ask": "100.60",
      "open": "100.40",
      "high": "102.80",
      "low": "97.80",
      "close": "100.40",
      "average": "99.4463",
      "volume": "16558",
      "turnover": "1646631.3",
      "trades": "237"
    },
    {
      "date": "2023-01-17",
      "bid": "94.90",
      "ask": "95.70",
      "open": "100.40",
      "high": "100.40",
      "low": "94.00",
      "close": "95.60",
      "average": "96.0863",
      "volume": "22245",
      "turnover": "2137797.7",
      "trades": "244"
    },
    {
      "date": "2023-01-18",
      "bid": "95.50",
      "ask": "95.70",
      "open": "95.60",
      "high": "99.00",
      "low": "94.40",
      "close": "95.80",
      "average": "96.6495",
      "volume": "14198",
      "turnover": "1372526.9",
      "trades": "234"
    },
    {
      "date": "2023-01-19",
      "bid": "91.80",
      "ask": "92.30",
      "open": "95.80",
      "high": "96.00",
      "low": "91.50",
      "close": "91.90",
      "average": "93.0799",
      "volume": "26330",
      "turnover": "2450808.4",
      "trades": "334"
    },
    {
      "date": "2023-01-20",
      "bid": "92.10",
      "ask": "92.80",
      "open": "92.40",
      "high": "94.50",
      "low": "91.60",
      "close": "92.80",
      "average": "92.775",
      "volume": "9735",
      "turnover": "903164.8",
      "trades": "110"
    },
    {
      "date": "2023-01-23",
      "bid": "92.50",
      "ask": "92.70",
      "open": "93.00",
      "high": "95.60",
      "low": "92.60",
      "close": "92.70",
      "average": "93.6039",
      "volume": "16501",
      "turnover": "1543723.35",
      "trades": "185"
    },
    {
      "date": "2023-01-24",
      "bid": "91.10",
      "ask": "91.50",
      "open": "92.80",
      "high": "92.80",
      "low": "90.40",
      "close": "90.80",
      "average": "91.025",
      "volume": "16746",
      "turnover": "1523962.6",
      "trades": "186"
    },
    {
      "date": "2023-01-25",
      "bid": "90.40",
      "ask": "90.60",
      "open": "90.80",
      "high": "91.40",
      "low": "89.40",
      "close": "90.00",
      "average": "90.166",
      "volume": "12775",
      "turnover": "1151870.1",
      "trades": "188"
    },
    {
      "date": "2023-01-26",
      "bid": "91.50",
      "ask": "92.60",
      "open": "90.00",
      "high": "93.00",
      "low": "90.00",
      "close": "91.60",
      "average": "92.4004",
      "volume": "37421",
      "turnover": "3457716.8",
      "trades": "238"
    },
    {
      "date": "2023-01-27",
      "bid": "90.80",
      "ask": "91.10",
      "open": "91.60",
      "high": "91.60",
      "low": "89.20",
      "close": "90.50",
      "average": "90.3853",
      "volume": "14394",
      "turnover": "1300080.89",
      "trades": "165"
    },
    {
      "date": "2023-01-30",
      "bid": "91.20",
      "ask": "91.50",
      "open": "90.50",
      "high": "92.80",
      "low": "89.50",
      "close": "91.50",
      "average": "91.1765",
      "volume": "9206",
      "turnover": "839260.3",
      "trades": "172"
    },
    {
      "date": "2023-01-31",
      "bid": "88.60",
      "ask": "88.80",
      "open": "91.50",
      "high": "92.70",
      "low": "88.50",
      "close": "88.50",
      "average": "89.8158",
      "volume": "21767",
      "turnover": "1955020.2",
      "trades": "174"
    },
    {
      "date": "2023-02-01",
      "bid": "87.20",
      "ask": "87.60",
      "open": "88.50",
      "high": "90.00",
      "low": "87.20",
      "close": "87.20",
      "average": "88.5144",
      "volume": "21406",
      "turnover": "1894910.2",
      "trades": "234"
    },
    {
      "date": "2023-02-02",
      "bid": "109.60",
      "ask": "110.40",
      "open": "94.00",
      "high": "110.40",
      "low": "94.00",
      "close": "110.00",
      "average": "104.3399",
      "volume": "160660",
      "turnover": "16765235.9",
      "trades": "1670"
    },
    {
      "date": "2023-02-03",
      "bid": "103.40",
      "ask": "103.80",
      "open": "109.20",
      "high": "110.60",
      "low": "101.00",
      "close": "103.80",
      "average": "104.1178",
      "volume": "74593",
      "turnover": "7766582.4",
      "trades": "948"
    },
    {
      "date": "2023-02-06",
      "bid": "101.40",
      "ask": "103.00",
      "open": "103.80",
      "high": "103.80",
      "low": "99.40",
      "close": "101.00",
      "average": "100.5972",
      "volume": "38716",
      "turnover": "3894722.8",
      "trades": "447"
    },
    {
      "date": "2023-02-07",
      "bid": "98.50",
      "ask": "99.30",
      "open": "101.00",
      "high": "104.00",
      "low": "98.30",
      "close": "98.60",
      "average": "100.2254",
      "volume": "19312",
      "turnover": "1934409.65",
      "trades": "298"
    },
    {
      "date": "2023-02-08",
      "bid": "100.60",
      "ask": "101.00",
      "open": "98.50",
      "high": "103.60",
      "low": "97.80",
      "close": "101.20",
      "average": "100.4794",
      "volume": "28586",
      "turnover": "2873558.2",
      "trades": "242"
    },
    {
      "date": "2023-02-09",
      "bid": "98.90",
      "ask": "99.00",
      "open": "102.00",
      "high": "102.20",
      "low": "98.90",
      "close": "99.10",
      "average": "101.1918",
      "volume": "96205",
      "turnover": "9733817.6",
      "trades": "210"
    },
    {
      "date": "2023-02-10",
      "bid": "98.90",
      "ask": "99.20",
      "open": "99.70",
      "high": "100.00",
      "low": "96.50",
      "close": "98.70",
      "average": "98.1834",
      "volume": "16241",
      "turnover": "1594846.7",
      "trades": "187"
    },
    {
      "date": "2023-02-13",
      "bid": "99.00",
      "ask": "99.50",
      "open": "98.70",
      "high": "99.80",
      "low": "98.10",
      "close": "99.00",
      "average": "99.0482",
      "volume": "7482",
      "turnover": "741079",
      "trades": "112"
    },
    {
      "date": "2023-02-14",
      "bid": "98.80",
      "ask": "99.30",
      "open": "99.00",
      "high": "100.20",
      "low": "97.80",
      "close": "99.10",
      "average": "99.0301",
      "volume": "8915",
      "turnover": "882886.8",
      "trades": "129"
    },
    {
      "date": "2023-02-15",
      "bid": "98.00",
      "ask": "98.50",
      "open": "99.10",
      "high": "99.50",
      "low": "97.20",
      "close": "98.50",
      "average": "98.5073",
      "volume": "8051",
      "turnover": "793082.2",
      "trades": "88"
    },
    {
      "date": "2023-02-16",
      "bid": "103.60",
      "ask": "104.00",
      "open": "98.80",
      "high": "106.20",
      "low": "98.80",
      "close": "104.00",
      "average": "102.959",
      "volume": "39018",
      "turnover": "4017293.3",
      "trades": "274"
    },
    {
      "date": "2023-02-17",
      "bid": "101.00",
      "ask": "103.00",
      "open": "105.80",
      "high": "105.80",
      "low": "100.80",
      "close": "101.40",
      "average": "101.8592",
      "volume": "13306",
      "turnover": "1355338.4",
      "trades": "136"
    },
    {
      "date": "2023-02-20",
      "bid": "102.80",
      "ask": "104.00",
      "open": "101.40",
      "high": "103.20",
      "low": "100.20",
      "close": "102.60",
      "average": "101.6982",
      "volume": "10693",
      "turnover": "1087458.39",
      "trades": "118"
    },
    {
      "date": "2023-02-21",
      "bid": "99.50",
      "ask": "100.40",
      "open": "102.00",
      "high": "102.00",
      "low": "99.60",
      "close": "99.60",
      "average": "100.8499",
      "volume": "10439",
      "turnover": "1052854.7",
      "trades": "130"
    },
    {
      "date": "2023-02-22",
      "bid": "99.40",
      "ask": "100.00",
      "open": "99.60",
      "high": "100.20",
      "low": "98.40",
      "close": "100.00",
      "average": "99.1731",
      "volume": "8166",
      "turnover": "809847.2",
      "trades": "110"
    },
    {
      "date": "2023-02-23",
      "bid": "99.60",
      "ask": "100.60",
      "open": "100.00",
      "high": "101.40",
      "low": "99.10",
      "close": "100.40",
      "average": "100.2879",
      "volume": "14806",
      "turnover": "1484863.2",
      "trades": "146"
    },
    {
      "date": "2023-02-24",
      "bid": "98.00",
      "ask": "98.30",
      "open": "100.40",
      "high": "101.80",
      "low": "97.10",
      "close": "98.30",
      "average": "98.6775",
      "volume": "18480",
      "turnover": "1823559.8",
      "trades": "162"
    },
    {
      "date": "2023-02-27",
      "bid": "99.70",
      "ask": "100.00",
      "open": "98.30",
      "high": "100.20",
      "low": "98.20",
      "close": "100.00",
      "average": "99.2352",
      "volume": "5698",
      "turnover": "565442.4",
      "trades": "103"
    },
    {
      "date": "2023-02-28",
      "bid": "100.40",
      "ask": "101.20",
      "open": "99.60",
      "high": "101.80",
      "low": "98.40",
      "close": "100.80",
      "average": "100.2067",
      "volume": "22785",
      "turnover": "2283210.4",
      "trades": "192"
    },
    {
      "date": "2023-03-01",
      "bid": "102.20",
      "ask": "103.00",
      "open": "99.80",
      "high": "103.80",
      "low": "99.10",
      "close": "103.00",
      "average": "102.2706",
      "volume": "8347",
      "turnover": "853652.6",
      "trades": "103"
    },
    {
      "date": "2023-03-02",
      "bid": "105.60",
      "ask": "106.20",
      "open": "104.20",
      "high": "106.60",
      "low": "101.80",
      "close": "106.00",
      "average": "104.8282",
      "volume": "16220",
      "turnover": "1700313",
      "trades": "223"
    },
    {
      "date": "2023-03-03",
      "bid": "106.80",
      "ask": "107.00",
      "open": "106.00",
      "high": "107.40",
      "low": "104.00",
      "close": "107.00",
      "average": "105.7824",
      "volume": "17681",
      "turnover": "1870454",
      "trades": "225"
    },
    {
      "date": "2023-03-06",
      "bid": "108.80",
      "ask": "109.00",
      "open": "107.00",
      "high": "109.40",
      "low": "105.40",
      "close": "109.00",
      "average": "107.3405",
      "volume": "19234",
      "turnover": "2062046.2",
      "trades": "191"
    },
    {
      "date": "2023-03-07",
      "bid": "108.60",
      "ask": "109.60",
      "open": "107.80",
      "high": "110.40",
      "low": "107.40",
      "close": "109.40",
      "average": "109.2289",
      "volume": "19969",
      "turnover": "2180821",
      "trades": "309"
    },
    {
      "date": "2023-03-08",
      "bid": "109.00",
      "ask": "109.60",
      "open": "109.60",
      "high": "110.00",
      "low": "107.60",
      "close": "109.60",
      "average": "109.2069",
      "volume": "14001",
      "turnover": "1529005.2",
      "trades": "109"
    },
    {
      "date": "2023-03-09",
      "bid": "108.20",
      "ask": "109.40",
      "open": "109.40",
      "high": "111.40",
      "low": "108.00",
      "close": "109.20",
      "average": "109.8374",
      "volume": "18788",
      "turnover": "2063918.6",
      "trades": "179"
    },
    {
      "date": "2023-03-10",
      "bid": "104.00",
      "ask": "105.00",
      "open": "107.40",
      "high": "108.00",
      "low": "103.20",
      "close": "105.00",
      "average": "104.7948",
      "volume": "15481",
      "turnover": "1622327.8",
      "trades": "170"
    },
    {
      "date": "2023-03-13",
      "bid": "100.80",
      "ask": "101.20",
      "open": "105.00",
      "high": "105.00",
      "low": "98.70",
      "close": "100.20",
      "average": "100.3744",
      "volume": "27990",
      "turnover": "2809583.5",
      "trades": "289"
    },
    {
      "date": "2023-03-14",
      "bid": "100.40",
      "ask": "100.80",
      "open": "101.20",
      "high": "102.80",
      "low": "99.20",
      "close": "100.40",
      "average": "100.8595",
      "volume": "20546",
      "turnover": "2072262.1",
      "trades": "197"
    },
    {
      "date": "2023-03-15",
      "bid": "96.00",
      "ask": "96.80",
      "open": "100.40",
      "high": "100.60",
      "low": "96.40",
      "close": "96.70",
      "average": "97.273",
      "volume": "15154",
      "turnover": "1473847.2",
      "trades": "195"
    },
    {
      "date": "2023-03-16",
      "bid": "100.60",
      "ask": "101.60",
      "open": "98.60",
      "high": "101.40",
      "low": "96.70",
      "close": "100.40",
      "average": "98.8845",
      "volume": "14505",
      "turnover": "1434319.6",
      "trades": "140"
    },
    {
      "date": "2023-03-17",
      "bid": "98.10",
      "ask": "98.50",
      "open": "101.40",
      "high": "101.40",
      "low": "97.50",
      "close": "98.50",
      "average": "99.4688",
      "volume": "3986",
      "turnover": "396482.8",
      "trades": "83"
    },
    {
      "date": "2023-03-20",
      "bid": "94.50",
      "ask": "94.90",
      "open": "98.10",
      "high": "98.10",
      "low": "92.10",
      "close": "94.10",
      "average": "94.1491",
      "volume": "51433",
      "turnover": "4841824.2",
      "trades": "410"
    },
    {
      "date": "2023-03-21",
      "bid": "95.30",
      "ask": "95.70",
      "open": "94.10",
      "high": "97.50",
      "low": "93.70",
      "close": "95.50",
      "average": "95.9133",
      "volume": "13642",
      "turnover": "1308690",
      "trades": "140"
    },
    {
      "date": "2023-03-22",
      "bid": "92.20",
      "ask": "93.20",
      "open": "95.50",
      "high": "95.70",
      "low": "92.20",
      "close": "92.40",
      "average": "93.4935",
      "volume": "12616",
      "turnover": "1179513.7",
      "trades": "147"
    },
    {
      "date": "2023-03-23",
      "bid": "95.50",
      "ask": "95.80",
      "open": "92.00",
      "high": "95.90",
      "low": "91.40",
      "close": "95.70",
      "average": "94.4944",
      "volume": "8147",
      "turnover": "769846",
      "trades": "96"
    },
    {
      "date": "2023-03-24",
      "bid": "93.60",
      "ask": "94.00",
      "open": "95.40",
      "high": "95.70",
      "low": "93.50",
      "close": "94.00",
      "average": "94.1498",
      "volume": "5293",
      "turnover": "498334.8",
      "trades": "93"
    },
    {
      "date": "2023-03-27",
      "bid": "93.90",
      "ask": "94.60",
      "open": "94.00",
      "high": "95.60",
      "low": "93.30",
      "close": "94.70",
      "average": "94.5649",
      "volume": "7363",
      "turnover": "696281.5",
      "trades": "141"
    },
    {
      "date": "2023-03-28",
      "bid": "92.60",
      "ask": "93.40",
      "open": "93.40",
      "high": "94.70",
      "low": "92.30",
      "close": "92.60",
      "average": "92.8927",
      "volume": "3583",
      "turnover": "332834.5",
      "trades": "84"
    },
    {
      "date": "2023-03-29",
      "bid": "94.10",
      "ask": "94.80",
      "open": "92.60",
      "high": "94.30",
      "low": "92.60",
      "close": "94.10",
      "average": "93.3811",
      "volume": "7133",
      "turnover": "666087.6",
      "trades": "78"
    },
    {
      "date": "2023-03-30",
      "bid": "96.00",
      "ask": "96.60",
      "open": "94.50",
      "high": "96.90",
      "low": "94.50",
      "close": "96.00",
      "average": "95.9236",
      "volume": "5496",
      "turnover": "527196.1",
      "trades": "90"
    },
    {
      "date": "2023-03-31",
      "bid": "97.40",
      "ask": "98.00",
      "open": "97.00",
      "high": "100.60",
      "low": "96.80",
      "close": "98.10",
      "average": "98.6759",
      "volume": "33045",
      "turnover": "3260745.9",
      "trades": "312"
    },
    {
      "date": "2023-04-03",
      "bid": "97.70",
      "ask": "98.00",
      "open": "98.70",
      "high": "100.80",
      "low": "97.40",
      "close": "97.70",
      "average": "98.3601",
      "volume": "17581",
      "turnover": "1729269.4",
      "trades": "142"
    },
    {
      "date": "2023-04-04",
      "bid": "97.80",
      "ask": "98.30",
      "open": "98.20",
      "high": "100.00",
      "low": "97.30",
      "close": "98.40",
      "average": "99.2969",
      "volume": "10359",
      "turnover": "1028616.8",
      "trades": "95"
    },
    {
      "date": "2023-04-05",
      "bid": "95.10",
      "ask": "95.40",
      "open": "98.40",
      "high": "98.40",
      "low": "95.10",
      "close": "95.10",
      "average": "96.0939",
      "volume": "5996",
      "turnover": "576179.2",
      "trades": "107"
    },
    {
      "date": "2023-04-06",
      "bid": "95.70",
      "ask": "96.00",
      "open": "95.10",
      "high": "97.10",
      "low": "95.10",
      "close": "96.00",
      "average": "96.2952",
      "volume": "3128",
      "turnover": "301211.5",
      "trades": "51"
    },
    {
      "date": "2023-04-11",
      "bid": "96.00",
      "ask": "96.40",
      "open": "95.50",
      "high": "96.70",
      "low": "95.00",
      "close": "96.50",
      "average": "95.7799",
      "volume": "5461",
      "turnover": "523052.6",
      "trades": "98"
    },
    {
      "date": "2023-04-12",
      "bid": "94.80",
      "ask": "95.10",
      "open": "96.00",
      "high": "96.70",
      "low": "94.40",
      "close": "94.60",
      "average": "95.4884",
      "volume": "11262",
      "turnover": "1075476.6",
      "trades": "149"
    },
    {
      "date": "2023-04-13",
      "bid": "94.20",
      "ask": "94.60",
      "open": "94.60",
      "high": "95.50",
      "low": "92.50",
      "close": "93.30",
      "average": "93.826",
      "volume": "13540",
      "turnover": "1270412.39",
      "trades": "163"
    },
    {
      "date": "2023-04-14",
      "bid": "95.50",
      "ask": "96.10",
      "open": "94.00",
      "high": "96.10",
      "low": "94.00",
      "close": "95.00",
      "average": "95.2119",
      "volume": "5969",
      "turnover": "568320",
      "trades": "106"
    },
    {
      "date": "2023-04-17",
      "bid": "95.50",
      "ask": "97.00",
      "open": "95.00",
      "high": "97.10",
      "low": "93.30",
      "close": "95.70",
      "average": "94.5515",
      "volume": "10457",
      "turnover": "988725",
      "trades": "108"
    },
    {
      "date": "2023-04-18",
      "bid": "97.50",
      "ask": "97.60",
      "open": "95.00",
      "high": "99.90",
      "low": "95.00",
      "close": "96.90",
      "average": "98.2636",
      "volume": "20806",
      "turnover": "2044472",
      "trades": "165"
    },
    {
      "date": "2023-04-19",
      "bid": "95.40",
      "ask": "95.80",
      "open": "98.60",
      "high": "98.60",
      "low": "95.20",
      "close": "95.20",
      "average": "96.5188",
      "volume": "13113",
      "turnover": "1265650.89",
      "trades": "106"
    },
    {
      "date": "2023-04-20",
      "bid": "93.20",
      "ask": "93.70",
      "open": "95.30",
      "high": "95.30",
      "low": "93.00",
      "close": "93.40",
      "average": "93.4777",
      "volume": "14795",
      "turnover": "1383043.7",
      "trades": "150"
    },
    {
      "date": "2023-04-21",
      "bid": "78.40",
      "ask": "79.00",
      "open": "94.70",
      "high": "94.70",
      "low": "77.90",
      "close": "78.60",
      "average": "84.5554",
      "volume": "107029",
      "turnover": "9049047.69",
      "trades": "866"
    },
    {
      "date": "2023-04-24",
      "bid": "72.20",
      "ask": "72.50",
      "open": "78.30",
      "high": "78.30",
      "low": "70.70",
      "close": "72.00",
      "average": "73.0082",
      "volume": "109464",
      "turnover": "7991322.2",
      "trades": "1147"
    },
    {
      "date": "2023-04-25",
      "bid": "73.50",
      "ask": "73.70",
      "open": "72.50",
      "high": "74.20",
      "low": "69.50",
      "close": "73.70",
      "average": "71.9293",
      "volume": "35128",
      "turnover": "2526847.4",
      "trades": "394"
    },
    {
      "date": "2023-04-26",
      "bid": "75.90",
      "ask": "76.20",
      "open": "73.50",
      "high": "76.70",
      "low": "73.00",
      "close": "76.70",
      "average": "74.2895",
      "volume": "38577",
      "turnover": "2863931.6",
      "trades": "326"
    },
    {
      "date": "2023-04-27",
      "bid": "64.60",
      "ask": "65.10",
      "open": "78.20",
      "high": "78.30",
      "low": "64.60",
      "close": "64.60",
      "average": "67.9485",
      "volume": "256055",
      "turnover": "17419637.1",
      "trades": "2143"
    },
    {
      "date": "2023-04-28",
      "bid": "67.00",
      "ask": "67.30",
      "open": "64.90",
      "high": "68.70",
      "low": "63.00",
      "close": "67.60",
      "average": "66.4204",
      "volume": "79193",
      "turnover": "5260034.2",
      "trades": "659"
    },
    {
      "date": "2023-05-02",
      "bid": "65.00",
      "ask": "65.50",
      "open": "67.10",
      "high": "67.10",
      "low": "64.90",
      "close": "64.90",
      "average": "65.8812",
      "volume": "21760",
      "turnover": "1433574.4",
      "trades": "284"
    },
    {
      "date": "2023-05-03",
      "bid": "63.50",
      "ask": "63.80",
      "open": "65.20",
      "high": "66.20",
      "low": "63.00",
      "close": "63.70",
      "average": "64.284",
      "volume": "31093",
      "turnover": "1999292.8",
      "trades": "327"
    },
    {
      "date": "2023-05-04",
      "bid": "62.30",
      "ask": "62.50",
      "open": "63.70",
      "high": "64.00",
      "low": "62.20",
      "close": "62.20",
      "average": "62.8577",
      "volume": "17018",
      "turnover": "1069675.6",
      "trades": "222"
    },
    {
      "date": "2023-05-05",
      "bid": "63.10",
      "ask": "63.30",
      "open": "62.40",
      "high": "64.00",
      "low": "61.80",
      "close": "62.90",
      "average": "62.9996",
      "volume": "29557",
      "turnover": "1862199",
      "trades": "208"
    },
    {
      "date": "2023-05-08",
      "bid": "63.10",
      "ask": "63.50",
      "open": "63.10",
      "high": "63.90",
      "low": "62.00",
      "close": "63.00",
      "average": "63.109",
      "volume": "15762",
      "turnover": "994723.4",
      "trades": "138"
    },
    {
      "date": "2023-05-09",
      "bid": "60.70",
      "ask": "61.10",
      "open": "63.00",
      "high": "63.00",
      "low": "60.70",
      "close": "61.10",
      "average": "61.3935",
      "volume": "15945",
      "turnover": "979227.8",
      "trades": "152"
    },
    {
      "date": "2023-05-10",
      "bid": "60.70",
      "ask": "61.30",
      "open": "61.10",
      "high": "61.90",
      "low": "60.50",
      "close": "60.80",
      "average": "61.1175",
      "volume": "14749",
      "turnover": "901422.5",
      "trades": "131"
    },
    {
      "date": "2023-05-11",
      "bid": "60.60",
      "ask": "60.70",
      "open": "60.70",
      "high": "61.50",
      "low": "60.10",
      "close": "60.50",
      "average": "60.8165",
      "volume": "16323",
      "turnover": "992707.9",
      "trades": "243"
    },
    {
      "date": "2023-05-12",
      "bid": "59.70",
      "ask": "60.00",
      "open": "60.60",
      "high": "62.00",
      "low": "59.50",
      "close": "59.70",
      "average": "60.1344",
      "volume": "23756",
      "turnover": "1428559.7",
      "trades": "224"
    },
    {
      "date": "2023-05-15",
      "bid": "59.70",
      "ask": "60.30",
      "open": "59.70",
      "high": "61.00",
      "low": "59.50",
      "close": "60.00",
      "average": "59.9896",
      "volume": "98520",
      "turnover": "5905990.4",
      "trades": "202"
    },
    {
      "date": "2023-05-16",
      "bid": "59.90",
      "ask": "60.40",
      "open": "60.00",
      "high": "60.80",
      "low": "59.00",
      "close": "59.90",
      "average": "59.7899",
      "volume": "19306",
      "turnover": "1154303.8",
      "trades": "148"
    },
    {
      "date": "2023-05-17",
      "bid": "58.70",
      "ask": "59.00",
      "open": "59.90",
      "high": "59.90",
      "low": "58.70",
      "close": "59.10",
      "average": "59.1933",
      "volume": "6724",
      "turnover": "398016",
      "trades": "146"
    },
    {
      "date": "2023-05-19",
      "bid": "59.70",
      "ask": "59.90",
      "open": "60.00",
      "high": "61.00",
      "low": "59.40",
      "close": "59.80",
      "average": "59.9012",
      "volume": "23877",
      "turnover": "1431607.45",
      "trades": "201"
    },
    {
      "date": "2023-05-22",
      "bid": "58.70",
      "ask": "59.00",
      "open": "59.50",
      "high": "60.00",
      "low": "58.70",
      "close": "59.00",
      "average": "59.1901",
      "volume": "14465",
      "turnover": "856185.3",
      "trades": "154"
    },
    {
      "date": "2023-05-23",
      "bid": "57.10",
      "ask": "57.40",
      "open": "59.00",
      "high": "59.70",
      "low": "56.90",
      "close": "57.00",
      "average": "57.8229",
      "volume": "38400",
      "turnover": "2221452.5",
      "trades": "391"
    },
    {
      "date": "2023-05-24",
      "bid": "54.90",
      "ask": "55.80",
      "open": "57.00",
      "high": "57.00",
      "low": "54.90",
      "close": "54.90",
      "average": "55.2675",
      "volume": "41809",
      "turnover": "2310615.2",
      "trades": "274"
    },
    {
      "date": "2023-05-25",
      "bid": "53.80",
      "ask": "54.30",
      "open": "54.90",
      "high": "55.30",
      "low": "53.80",
      "close": "53.90",
      "average": "54.3591",
      "volume": "31428",
      "turnover": "1708397.6",
      "trades": "250"
    },
    {
      "date": "2023-05-26",
      "bid": "53.00",
      "ask": "53.40",
      "open": "54.00",
      "high": "54.40",
      "low": "52.70",
      "close": "53.10",
      "average": "53.2499",
      "volume": "54950",
      "turnover": "2926080.5",
      "trades": "389"
    },
    {
      "date": "2023-05-29",
      "bid": "52.20",
      "ask": "52.50",
      "open": "53.20",
      "high": "53.80",
      "low": "52.10",
      "close": "52.10",
      "average": "52.8447",
      "volume": "42322",
      "turnover": "2236474.5",
      "trades": "322"
    },
    {
      "date": "2023-05-30",
      "bid": "50.20",
      "ask": "50.40",
      "open": "55.80",
      "high": "55.80",
      "low": "50.00",
      "close": "50.30",
      "average": "50.9966",
      "volume": "91161",
      "turnover": "4650179.9",
      "trades": "408"
    },
    {
      "date": "2023-05-31",
      "bid": "49.30",
      "ask": "49.50",
      "open": "49.35",
      "high": "50.30",
      "low": "49.05",
      "close": "49.40",
      "average": "49.6929",
      "volume": "44713",
      "turnover": "2221836.7",
      "trades": "282"
    },
    {
      "date": "2023-06-01",
      "bid": "49.90",
      "ask": "50.00",
      "open": "50.00",
      "high": "50.30",
      "low": "49.40",
      "close": "49.70",
      "average": "49.8339",
      "volume": "44688",
      "turnover": "2226682.6",
      "trades": "236"
    },
    {
      "date": "2023-06-02",
      "bid": "48.75",
      "ask": "48.80",
      "open": "49.70",
      "high": "51.40",
      "low": "48.50",
      "close": "48.70",
      "average": "48.9088",
      "volume": "77113",
      "turnover": "3771394.48",
      "trades": "349"
    },
    {
      "date": "2023-06-05",
      "bid": "52.50",
      "ask": "52.90",
      "open": "48.60",
      "high": "52.90",
      "low": "48.60",
      "close": "52.50",
      "average": "51.101",
      "volume": "35937",
      "turnover": "1836415.7",
      "trades": "289"
    },
    {
      "date": "2023-06-07",
      "bid": "50.30",
      "ask": "50.50",
      "open": "52.50",
      "high": "54.00",
      "low": "50.00",
      "close": "50.30",
      "average": "50.9285",
      "volume": "54528",
      "turnover": "2775482.8",
      "trades": "342"
    },
    {
      "date": "2023-06-08",
      "bid": "49.65",
      "ask": "49.75",
      "open": "50.30",
      "high": "50.40",
      "low": "49.00",
      "close": "49.60",
      "average": "49.7361",
      "volume": "20642",
      "turnover": "1026652.2",
      "trades": "149"
    },
    {
      "date": "2023-06-09",
      "bid": "48.70",
      "ask": "48.90",
      "open": "49.45",
      "high": "49.45",
      "low": "48.15",
      "close": "48.70",
      "average": "48.8919",
      "volume": "20182",
      "turnover": "986735.85",
      "trades": "168"
    },
    {
      "date": "2023-06-12",
      "bid": "48.45",
      "ask": "48.60",
      "open": "48.70",
      "high": "49.00",
      "low": "48.10",
      "close": "48.25",
      "average": "48.3468",
      "volume": "44675",
      "turnover": "2159892.5",
      "trades": "225"
    },
    {
      "date": "2023-06-13",
      "bid": "48.45",
      "ask": "48.65",
      "open": "48.30",
      "high": "49.20",
      "low": "48.15",
      "close": "48.25",
      "average": "48.622",
      "volume": "24655",
      "turnover": "1199308.28",
      "trades": "170"
    },
    {
      "date": "2023-06-14",
      "bid": "48.05",
      "ask": "48.45",
      "open": "48.25",
      "high": "48.45",
      "low": "48.00",
      "close": "48.05",
      "average": "48.0752",
      "volume": "36326",
      "turnover": "1746500.35",
      "trades": "200"
    },
    {
      "date": "2023-06-15",
      "bid": "47.60",
      "ask": "47.65",
      "open": "48.00",
      "high": "48.40",
      "low": "47.50",
      "close": "47.50",
      "average": "47.8239",
      "volume": "65942",
      "turnover": "3149813.54",
      "trades": "231"
    },
    {
      "date": "2023-06-16",
      "bid": "46.15",
      "ask": "46.30",
      "open": "47.20",
      "high": "47.80",
      "low": "46.05",
      "close": "46.30",
      "average": "46.4733",
      "volume": "117343",
      "turnover": "5454463.33",
      "trades": "410"
    },
    {
      "date": "2023-06-19",
      "bid": "45.05",
      "ask": "45.40",
      "open": "46.30",
      "high": "46.40",
      "low": "44.90",
      "close": "45.20",
      "average": "45.3333",
      "volume": "58843",
      "turnover": "2665545.45",
      "trades": "269"
    },
    {
      "date": "2023-06-20",
      "bid": "45.00",
      "ask": "45.10",
      "open": "45.20",
      "high": "46.10",
      "low": "44.50",
      "close": "44.90",
      "average": "45.2946",
      "volume": "30320",
      "turnover": "1372724.95",
      "trades": "205"
    },
    {
      "date": "2023-06-21",
      "bid": "44.10",
      "ask": "44.35",
      "open": "44.90",
      "high": "44.90",
      "low": "44.05",
      "close": "44.10",
      "average": "44.3983",
      "volume": "21336",
      "turnover": "947282.35",
      "trades": "148"
    },
    {
      "date": "2023-06-22",
      "bid": "43.90",
      "ask": "44.10",
      "open": "44.10",
      "high": "44.40",
      "low": "43.55",
      "close": "43.90",
      "average": "43.9089",
      "volume": "43982",
      "turnover": "1931199.25",
      "trades": "205"
    },
    {
      "date": "2023-06-26",
      "bid": "42.70",
      "ask": "43.05",
      "open": "43.80",
      "high": "43.90",
      "low": "42.20",
      "close": "43.05",
      "average": "42.7206",
      "volume": "101930",
      "turnover": "4354493.33",
      "trades": "243"
    },
    {
      "date": "2023-06-27",
      "bid": "42.40",
      "ask": "42.60",
      "open": "42.70",
      "high": "43.00",
      "low": "42.30",
      "close": "42.45",
      "average": "42.5137",
      "volume": "36484",
      "turnover": "1551068.85",
      "trades": "211"
    },
    {
      "date": "2023-06-28",
      "bid": "42.45",
      "ask": "42.60",
      "open": "42.45",
      "high": "42.80",
      "low": "41.80",
      "close": "42.40",
      "average": "42.3477",
      "volume": "58306",
      "turnover": "2469147.69",
      "trades": "239"
    },
    {
      "date": "2023-06-29",
      "bid": "42.75",
      "ask": "42.95",
      "open": "42.40",
      "high": "43.30",
      "low": "42.20",
      "close": "42.70",
      "average": "43.2019",
      "volume": "53843",
      "turnover": "2326120.75",
      "trades": "112"
    },
    {
      "date": "2023-06-30",
      "bid": "42.20",
      "ask": "42.35",
      "open": "42.70",
      "high": "42.90",
      "low": "42.20",
      "close": "42.20",
      "average": "42.4485",
      "volume": "26417",
      "turnover": "1121362.1",
      "trades": "129"
    },
    {
      "date": "2023-07-03",
      "bid": "45.90",
      "ask": "46.40",
      "open": "42.20",
      "high": "48.45",
      "low": "41.10",
      "close": "46.15",
      "average": "43.5331",
      "volume": "368308",
      "turnover": "16051068.23",
      "trades": "1143"
    },
    {
      "date": "2023-07-04",
      "bid": "43.95",
      "ask": "44.10",
      "open": "46.40",
      "high": "46.40",
      "low": "43.50",
      "close": "43.90",
      "average": "44.6188",
      "volume": "104871",
      "turnover": "4679213.84",
      "trades": "459"
    },
    {
      "date": "2023-07-05",
      "bid": "43.60",
      "ask": "43.75",
      "open": "43.55",
      "high": "44.20",
      "low": "42.85",
      "close": "44.00",
      "average": "43.8041",
      "volume": "87061",
      "turnover": "3806023.65",
      "trades": "246"
    },
    {
      "date": "2023-07-06",
      "bid": "42.70",
      "ask": "42.85",
      "open": "43.05",
      "high": "43.60",
      "low": "42.40",
      "close": "42.80",
      "average": "43.0019",
      "volume": "45711",
      "turnover": "1965881.05",
      "trades": "224"
    },
    {
      "date": "2023-07-07",
      "bid": "43.40",
      "ask": "43.55",
      "open": "42.80",
      "high": "43.65",
      "low": "42.70",
      "close": "43.50",
      "average": "43.2173",
      "volume": "14320",
      "turnover": "618872.45",
      "trades": "102"
    },
    {
      "date": "2023-07-10",
      "bid": "43.10",
      "ask": "43.25",
      "open": "43.50",
      "high": "43.85",
      "low": "42.95",
      "close": "43.15",
      "average": "43.3673",
      "volume": "17437",
      "turnover": "756195.85",
      "trades": "151"
    },
    {
      "date": "2023-07-11",
      "bid": "41.70",
      "ask": "41.85",
      "open": "42.20",
      "high": "43.15",
      "low": "41.55",
      "close": "41.55",
      "average": "42.1678",
      "volume": "30472",
      "turnover": "1284936.64",
      "trades": "178"
    },
    {
      "date": "2023-07-12",
      "bid": "41.15",
      "ask": "41.35",
      "open": "41.70",
      "high": "41.80",
      "low": "40.80",
      "close": "41.10",
      "average": "41.1414",
      "volume": "72577",
      "turnover": "2985891.45",
      "trades": "287"
    },
    {
      "date": "2023-07-13",
      "bid": "40.40",
      "ask": "40.65",
      "open": "41.20",
      "high": "42.80",
      "low": "40.40",
      "close": "40.60",
      "average": "41.5252",
      "volume": "81122",
      "turnover": "3368607.4",
      "trades": "295"
    },
    {
      "date": "2023-07-14",
      "bid": "38.80",
      "ask": "39.00",
      "open": "40.60",
      "high": "40.60",
      "low": "38.85",
      "close": "38.85",
      "average": "39.5296",
      "volume": "68431",
      "turnover": "2705047.2",
      "trades": "361"
    },
    {
      "date": "2023-07-17",
      "bid": "38.45",
      "ask": "38.55",
      "open": "40.40",
      "high": "40.40",
      "low": "38.15",
      "close": "38.40",
      "average": "38.4773",
      "volume": "64992",
      "turnover": "2500719.6",
      "trades": "310"
    },
    {
      "date": "2023-07-18",
      "bid": "47.05",
      "ask": "47.25",
      "open": "41.00",
      "high": "48.40",
      "low": "40.85",
      "close": "47.00",
      "average": "45.1369",
      "volume": "357892",
      "turnover": "16154475.65",
      "trades": "1474"
    },
    {
      "date": "2023-07-19",
      "bid": "49.30",
      "ask": "49.55",
      "open": "47.40",
      "high": "49.60",
      "low": "45.00",
      "close": "49.50",
      "average": "47.1705",
      "volume": "137543",
      "turnover": "6487970.75",
      "trades": "545"
    },
    {
      "date": "2023-07-20",
      "bid": "46.25",
      "ask": "46.40",
      "open": "48.60",
      "high": "48.60",
      "low": "46.20",
      "close": "46.35",
      "average": "46.8522",
      "volume": "68316",
      "turnover": "3200770.85",
      "trades": "328"
    },
    {
      "date": "2023-07-21",
      "bid": "46.55",
      "ask": "46.80",
      "open": "46.15",
      "high": "47.40",
      "low": "45.75",
      "close": "46.50",
      "average": "46.7923",
      "volume": "14110",
      "turnover": "660240.9",
      "trades": "131"
    },
    {
      "date": "2023-07-24",
      "bid": "50.10",
      "ask": "50.20",
      "open": "46.50",
      "high": "50.50",
      "low": "46.50",
      "close": "50.20",
      "average": "49.4751",
      "volume": "62416",
      "turnover": "3092220.8",
      "trades": "295"
    },
    {
      "date": "2023-07-25",
      "bid": "50.30",
      "ask": "50.40",
      "open": "50.20",
      "high": "50.70",
      "low": "49.65",
      "close": "50.60",
      "average": "50.2109",
      "volume": "45045",
      "turnover": "2264009.43",
      "trades": "275"
    },
    {
      "date": "2023-07-26",
      "bid": "52.10",
      "ask": "52.20",
      "open": "50.60",
      "high": "52.70",
      "low": "49.40",
      "close": "52.20",
      "average": "51.4806",
      "volume": "62997",
      "turnover": "3241621.4",
      "trades": "559"
    },
    {
      "date": "2023-07-27",
      "bid": "52.10",
      "ask": "52.40",
      "open": "52.40",
      "high": "53.60",
      "low": "52.10",
      "close": "52.40",
      "average": "52.7227",
      "volume": "46694",
      "turnover": "2461832.7",
      "trades": "284"
    },
    {
      "date": "2023-07-28",
      "bid": "52.90",
      "ask": "53.10",
      "open": "52.40",
      "high": "53.80",
      "low": "52.20",
      "close": "53.10",
      "average": "53.1366",
      "volume": "27549",
      "turnover": "1463871",
      "trades": "188"
    },
    {
      "date": "2023-07-31",
      "bid": "53.30",
      "ask": "53.50",
      "open": "53.00",
      "high": "54.90",
      "low": "51.30",
      "close": "53.50",
      "average": "52.9021",
      "volume": "45995",
      "turnover": "2433209.2",
      "trades": "323"
    },
    {
      "date": "2023-08-01",
      "bid": "55.70",
      "ask": "56.00",
      "open": "53.50",
      "high": "56.20",
      "low": "53.30",
      "close": "56.10",
      "average": "55.1631",
      "volume": "67037",
      "turnover": "3697969.6",
      "trades": "604"
    },
    {
      "date": "2023-08-02",
      "bid": "56.10",
      "ask": "56.40",
      "open": "56.20",
      "high": "56.50",
      "low": "54.00",
      "close": "56.20",
      "average": "55.4981",
      "volume": "83109",
      "turnover": "4611265.9",
      "trades": "383"
    },
    {
      "date": "2023-08-03",
      "bid": "56.40",
      "ask": "56.70",
      "open": "55.80",
      "high": "56.90",
      "low": "55.60",
      "close": "56.50",
      "average": "56.214",
      "volume": "32338",
      "turnover": "1817675.6",
      "trades": "227"
    },
    {
      "date": "2023-08-04",
      "bid": "56.40",
      "ask": "56.50",
      "open": "56.00",
      "high": "56.70",
      "low": "55.70",
      "close": "56.70",
      "average": "56.2705",
      "volume": "19943",
      "turnover": "1122247.2",
      "trades": "160"
    },
    {
      "date": "2023-08-07",
      "bid": "59.00",
      "ask": "59.50",
      "open": "56.50",
      "high": "60.00",
      "low": "56.00",
      "close": "59.60",
      "average": "59.4056",
      "volume": "283910",
      "turnover": "16859653.39",
      "trades": "854"
    },
    {
      "date": "2023-08-08",
      "bid": "57.80",
      "ask": "58.00",
      "open": "59.60",
      "high": "59.70",
      "low": "57.80",
      "close": "57.80",
      "average": "58.7748",
      "volume": "34000",
      "turnover": "1998343.7",
      "trades": "495"
    },
    {
      "date": "2023-08-09",
      "bid": "57.50",
      "ask": "58.00",
      "open": "59.00",
      "high": "59.60",
      "low": "57.50",
      "close": "57.80",
      "average": "58.8358",
      "volume": "34888",
      "turnover": "2052662.5",
      "trades": "361"
    },
    {
      "date": "2023-08-10",
      "bid": "55.70",
      "ask": "55.80",
      "open": "58.10",
      "high": "58.60",
      "low": "55.60",
      "close": "55.60",
      "average": "56.3741",
      "volume": "27553",
      "turnover": "1553275.1",
      "trades": "431"
    },
    {
      "date": "2023-08-11",
      "bid": "55.80",
      "ask": "56.10",
      "open": "56.10",
      "high": "56.70",
      "low": "55.00",
      "close": "55.80",
      "average": "56.1633",
      "volume": "26006",
      "turnover": "1460583.7",
      "trades": "252"
    },
    {
      "date": "2023-08-14",
      "bid": "55.60",
      "ask": "55.70",
      "open": "53.30",
      "high": "55.90",
      "low": "53.20",
      "close": "55.80",
      "average": "54.8641",
      "volume": "47718",
      "turnover": "2617931.29",
      "trades": "246"
    },
    {
      "date": "2023-08-15",
      "bid": "55.40",
      "ask": "55.60",
      "open": "55.80",
      "high": "56.20",
      "low": "53.80",
      "close": "55.20",
      "average": "54.976",
      "volume": "21034",
      "turnover": "1157740.5",
      "trades": "152"
    },
    {
      "date": "2023-08-16",
      "bid": "56.50",
      "ask": "56.70",
      "open": "54.10",
      "high": "56.80",
      "low": "54.00",
      "close": "56.60",
      "average": "55.8053",
      "volume": "49583",
      "turnover": "2764135.45",
      "trades": "254"
    },
    {
      "date": "2023-08-17",
      "bid": "56.10",
      "ask": "56.30",
      "open": "56.50",
      "high": "56.90",
      "low": "55.70",
      "close": "56.30",
      "average": "56.119",
      "volume": "12923",
      "turnover": "725226",
      "trades": "133"
    },
    {
      "date": "2023-08-18",
      "bid": "52.90",
      "ask": "53.20",
      "open": "56.20",
      "high": "56.20",
      "low": "52.60",
      "close": "52.60",
      "average": "53.4529",
      "volume": "23537",
      "turnover": "1258119.8",
      "trades": "189"
    },
    {
      "date": "2023-08-21",
      "bid": "51.00",
      "ask": "51.60",
      "open": "53.20",
      "high": "53.30",
      "low": "51.50",
      "close": "51.50",
      "average": "52.3108",
      "volume": "14515",
      "turnover": "759291.1",
      "trades": "130"
    },
    {
      "date": "2023-08-22",
      "bid": "52.40",
      "ask": "52.50",
      "open": "51.50",
      "high": "53.90",
      "low": "51.50",
      "close": "52.40",
      "average": "52.6658",
      "volume": "20691",
      "turnover": "1089707.39",
      "trades": "109"
    },
    {
      "date": "2023-08-23",
      "bid": "52.20",
      "ask": "52.30",
      "open": "52.30",
      "high": "53.00",
      "low": "51.90",
      "close": "52.10",
      "average": "52.2675",
      "volume": "6025",
      "turnover": "314911.4",
      "trades": "84"
    },
    {
      "date": "2023-08-24",
      "bid": "51.10",
      "ask": "51.20",
      "open": "52.10",
      "high": "52.70",
      "low": "51.10",
      "close": "51.10",
      "average": "51.9407",
      "volume": "10376",
      "turnover": "538937",
      "trades": "201"
    },
    {
      "date": "2023-08-25",
      "bid": "51.10",
      "ask": "51.20",
      "open": "50.80",
      "high": "52.80",
      "low": "50.10",
      "close": "51.10",
      "average": "51.8749",
      "volume": "21162",
      "turnover": "1096342.7",
      "trades": "161"
    },
    {
      "date": "2023-08-28",
      "bid": "50.50",
      "ask": "50.70",
      "open": "50.00",
      "high": "51.70",
      "low": "49.95",
      "close": "50.70",
      "average": "50.8472",
      "volume": "19649",
      "turnover": "999095.7",
      "trades": "168"
    },
    {
      "date": "2023-08-29",
      "bid": "50.20",
      "ask": "50.40",
      "open": "50.80",
      "high": "51.50",
      "low": "49.45",
      "close": "50.30",
      "average": "50.2092",
      "volume": "29494",
      "turnover": "1480870.75",
      "trades": "168"
    },
    {
      "date": "2023-08-30",
      "bid": "48.70",
      "ask": "49.25",
      "open": "50.30",
      "high": "50.30",
      "low": "48.50",
      "close": "48.85",
      "average": "49.0362",
      "volume": "32682",
      "turnover": "1602601.6",
      "trades": "169"
    },
    {
      "date": "2023-08-31",
      "bid": "49.50",
      "ask": "49.70",
      "open": "48.70",
      "high": "49.90",
      "low": "48.35",
      "close": "49.50",
      "average": "49.0481",
      "volume": "75572",
      "turnover": "3706664.3",
      "trades": "586"
    },
    {
      "date": "2023-09-01",
      "bid": "48.10",
      "ask": "48.45",
      "open": "49.45",
      "high": "49.45",
      "low": "47.90",
      "close": "48.05",
      "average": "48.6297",
      "volume": "13918",
      "turnover": "676828.55",
      "trades": "123"
    },
    {
      "date": "2023-09-04",
      "bid": "47.00",
      "ask": "47.20",
      "open": "48.05",
      "high": "48.25",
      "low": "47.00",
      "close": "47.00",
      "average": "47.6392",
      "volume": "30908",
      "turnover": "1472428.2",
      "trades": "177"
    },
    {
      "date": "2023-09-05",
      "bid": "45.00",
      "ask": "45.25",
      "open": "46.50",
      "high": "46.85",
      "low": "45.00",
      "close": "45.00",
      "average": "45.9033",
      "volume": "42557",
      "turnover": "1953508.3",
      "trades": "285"
    },
    {
      "date": "2023-09-06",
      "bid": "45.20",
      "ask": "45.60",
      "open": "45.00",
      "high": "46.10",
      "low": "44.20",
      "close": "45.40",
      "average": "45.3985",
      "volume": "41441",
      "turnover": "1881357.6",
      "trades": "177"
    },
    {
      "date": "2023-09-07",
      "bid": "44.55",
      "ask": "44.85",
      "open": "45.70",
      "high": "46.65",
      "low": "44.20",
      "close": "44.45",
      "average": "45.4407",
      "volume": "603930",
      "turnover": "26768983.2",
      "trades": "262"
    },
    {
      "date": "2023-09-08",
      "bid": "43.40",
      "ask": "43.70",
      "open": "44.45",
      "high": "45.05",
      "low": "43.00",
      "close": "43.50",
      "average": "43.6892",
      "volume": "136688",
      "turnover": "5971816.1",
      "trades": "340"
    },
    {
      "date": "2023-09-11",
      "bid": "44.50",
      "ask": "45.00",
      "open": "43.20",
      "high": "45.35",
      "low": "43.00",
      "close": "44.50",
      "average": "44.0455",
      "volume": "48283",
      "turnover": "2127810.54",
      "trades": "255"
    },
    {
      "date": "2023-09-12",
      "bid": "43.30",
      "ask": "43.40",
      "open": "44.20",
      "high": "44.50",
      "low": "43.20",
      "close": "43.30",
      "average": "43.5564",
      "volume": "39608",
      "turnover": "1725183.25",
      "trades": "143"
    },
    {
      "date": "2023-09-13",
      "bid": "42.15",
      "ask": "42.25",
      "open": "43.30",
      "high": "43.30",
      "low": "41.95",
      "close": "42.25",
      "average": "42.3286",
      "volume": "41421",
      "turnover": "1753294.6",
      "trades": "192"
    },
    {
      "date": "2023-09-14",
      "bid": "41.25",
      "ask": "41.45",
      "open": "42.30",
      "high": "43.30",
      "low": "41.25",
      "close": "41.25",
      "average": "42.0941",
      "volume": "86492",
      "turnover": "3640801.5",
      "trades": "264"
    },
    {
      "date": "2023-09-15",
      "bid": "40.30",
      "ask": "40.75",
      "open": "41.25",
      "high": "42.00",
      "low": "40.00",
      "close": "40.35",
      "average": "41.2176",
      "volume": "58675",
      "turnover": "2418441.35",
      "trades": "199"
    },
    {
      "date": "2023-09-18",
      "bid": "39.45",
      "ask": "39.65",
      "open": "40.35",
      "high": "40.50",
      "low": "39.45",
      "close": "39.45",
      "average": "39.8919",
      "volume": "43876",
      "turnover": "1750296.35",
      "trades": "174"
    },
    {
      "date": "2023-09-19",
      "bid": "38.70",
      "ask": "38.95",
      "open": "39.45",
      "high": "39.70",
      "low": "38.65",
      "close": "38.65",
      "average": "39.1646",
      "volume": "45959",
      "turnover": "1799966.55",
      "trades": "135"
    },
    {
      "date": "2023-09-20",
      "bid": "42.25",
      "ask": "42.75",
      "open": "38.65",
      "high": "42.85",
      "low": "38.60",
      "close": "42.55",
      "average": "41.2962",
      "volume": "71010",
      "turnover": "2932433.35",
      "trades": "283"
    },
    {
      "date": "2023-09-21",
      "bid": "41.05",
      "ask": "41.30",
      "open": "41.90",
      "high": "42.50",
      "low": "40.95",
      "close": "41.35",
      "average": "41.707",
      "volume": "30528",
      "turnover": "1273230.1",
      "trades": "192"
    },
    {
      "date": "2023-09-22",
      "bid": "42.55",
      "ask": "43.35",
      "open": "42.50",
      "high": "43.45",
      "low": "41.25",
      "close": "42.70",
      "average": "42.4409",
      "volume": "24013",
      "turnover": "1019195.05",
      "trades": "116"
    },
    {
      "date": "2023-09-25",
      "bid": "42.35",
      "ask": "43.10",
      "open": "42.60",
      "high": "42.70",
      "low": "40.75",
      "close": "42.55",
      "average": "42.0267",
      "volume": "44033",
      "turnover": "1850560.55",
      "trades": "186"
    },
    {
      "date": "2023-09-26",
      "bid": "43.60",
      "ask": "43.85",
      "open": "42.85",
      "high": "44.40",
      "low": "42.15",
      "close": "43.50",
      "average": "43.2554",
      "volume": "27318",
      "turnover": "1183953.2",
      "trades": "140"
    },
    {
      "date": "2023-09-27",
      "bid": "43.85",
      "ask": "44.05",
      "open": "43.50",
      "high": "44.50",
      "low": "43.50",
      "close": "43.85",
      "average": "43.9747",
      "volume": "35510",
      "turnover": "1563412.21",
      "trades": "188"
    },
    {
      "date": "2023-09-28",
      "bid": "42.80",
      "ask": "43.15",
      "open": "43.50",
      "high": "44.65",
      "low": "42.80",
      "close": "43.10",
      "average": "44.0174",
      "volume": "22770",
      "turnover": "1002083.8",
      "trades": "131"
    },
    {
      "date": "2023-09-29",
      "bid": "46.75",
      "ask": "47.30",
      "open": "43.90",
      "high": "47.90",
      "low": "43.85",
      "close": "47.20",
      "average": "46.4576",
      "volume": "48591",
      "turnover": "2257423.5",
      "trades": "452"
    },
    {
      "date": "2023-10-02",
      "bid": "45.80",
      "ask": "46.40",
      "open": "47.20",
      "high": "48.90",
      "low": "46.00",
      "close": "46.15",
      "average": "47.2801",
      "volume": "34737",
      "turnover": "1641987.4",
      "trades": "241"
    },
    {
      "date": "2023-10-03",
      "bid": "44.90",
      "ask": "45.20",
      "open": "45.40",
      "high": "45.95",
      "low": "44.50",
      "close": "44.85",
      "average": "44.8502",
      "volume": "15950",
      "turnover": "715360.55",
      "trades": "99"
    },
    {
      "date": "2023-10-04",
      "bid": "43.90",
      "ask": "44.20",
      "open": "44.80",
      "high": "45.20",
      "low": "43.45",
      "close": "44.05",
      "average": "44.3462",
      "volume": "19771",
      "turnover": "876769.2",
      "trades": "133"
    },
    {
      "date": "2023-10-05",
      "bid": "43.50",
      "ask": "44.15",
      "open": "44.20",
      "high": "45.35",
      "low": "42.75",
      "close": "44.00",
      "average": "44.6083",
      "volume": "74022",
      "turnover": "3301992.65",
      "trades": "236"
    },
    {
      "date": "2023-10-06",
      "bid": "43.20",
      "ask": "43.95",
      "open": "44.00",
      "high": "44.70",
      "low": "43.70",
      "close": "43.80",
      "average": "44.1521",
      "volume": "17570",
      "turnover": "775752.6",
      "trades": "99"
    },
    {
      "date": "2023-10-09",
      "bid": "43.80",
      "ask": "44.35",
      "open": "44.15",
      "high": "46.20",
      "low": "43.75",
      "close": "44.15",
      "average": "45.0811",
      "volume": "11941",
      "turnover": "538313.2",
      "trades": "86"
    },
    {
      "date": "2023-10-10",
      "bid": "44.75",
      "ask": "45.00",
      "open": "44.00",
      "high": "45.80",
      "low": "42.45",
      "close": "44.70",
      "average": "44.8602",
      "volume": "10171",
      "turnover": "457140.7",
      "trades": "68"
    },
    {
      "date": "2023-10-11",
      "bid": "44.45",
      "ask": "44.70",
      "open": "44.70",
      "high": "45.35",
      "low": "44.45",
      "close": "44.80",
      "average": "44.7805",
      "volume": "15236",
      "turnover": "682275.3",
      "trades": "80"
    },
    {
      "date": "2023-10-12",
      "bid": "44.10",
      "ask": "44.15",
      "open": "45.45",
      "high": "45.45",
      "low": "43.80",
      "close": "44.10",
      "average": "44.0625",
      "volume": "45690",
      "turnover": "2013214.2",
      "trades": "223"
    },
    {
      "date": "2023-10-13",
      "bid": "41.80",
      "ask": "42.45",
      "open": "44.50",
      "high": "44.50",
      "low": "41.80",
      "close": "42.35",
      "average": "42.7745",
      "volume": "10380",
      "turnover": "443999.05",
      "trades": "96"
    },
    {
      "date": "2023-10-16",
      "bid": "40.45",
      "ask": "40.90",
      "open": "42.15",
      "high": "43.40",
      "low": "40.20",
      "close": "41.00",
      "average": "41.3323",
      "volume": "30944",
      "turnover": "1279247.05",
      "trades": "202"
    },
    {
      "date": "2023-10-17",
      "bid": "41.05",
      "ask": "41.25",
      "open": "41.25",
      "high": "41.35",
      "low": "40.35",
      "close": "41.35",
      "average": "40.9576",
      "volume": "15299",
      "turnover": "626610.3",
      "trades": "106"
    },
    {
      "date": "2023-10-18",
      "bid": "40.70",
      "ask": "41.10",
      "open": "41.35",
      "high": "42.15",
      "low": "40.50",
      "close": "40.65",
      "average": "41.2461",
      "volume": "50543",
      "turnover": "2084712.28",
      "trades": "155"
    },
    {
      "date": "2023-10-19",
      "bid": "39.85",
      "ask": "40.15",
      "open": "40.65",
      "high": "41.10",
      "low": "39.30",
      "close": "40.15",
      "average": "40.2577",
      "volume": "14874",
      "turnover": "598596.1",
      "trades": "134"
    },
    {
      "date": "2023-10-20",
      "bid": "39.80",
      "ask": "40.00",
      "open": "39.85",
      "high": "40.30",
      "low": "39.75",
      "close": "40.00",
      "average": "40.0606",
      "volume": "20315",
      "turnover": "813985.43",
      "trades": "112"
    },
    {
      "date": "2023-10-23",
      "bid": "39.20",
      "ask": "39.45",
      "open": "39.95",
      "high": "40.00",
      "low": "38.75",
      "close": "39.45",
      "average": "39.3407",
      "volume": "22150",
      "turnover": "871396.95",
      "trades": "107"
    },
    {
      "date": "2023-10-24",
      "bid": "38.45",
      "ask": "38.65",
      "open": "39.00",
      "high": "39.40",
      "low": "38.45",
      "close": "38.60",
      "average": "38.9371",
      "volume": "38687",
      "turnover": "1506187.35",
      "trades": "167"
    },
    {
      "date": "2023-10-25",
      "bid": "38.60",
      "ask": "38.70",
      "open": "38.65",
      "high": "39.20",
      "low": "37.40",
      "close": "38.45",
      "average": "38.4473",
      "volume": "66875",
      "turnover": "2570735.25",
      "trades": "201"
    },
    {
      "date": "2023-10-26",
      "bid": "45.50",
      "ask": "45.65",
      "open": "43.20",
      "high": "46.90",
      "low": "42.75",
      "close": "45.75",
      "average": "44.7516",
      "volume": "413453",
      "turnover": "18658706.21",
      "trades": "896"
    },
    {
      "date": "2023-10-27",
      "bid": "45.35",
      "ask": "45.85",
      "open": "46.00",
      "high": "46.30",
      "low": "44.70",
      "close": "45.75",
      "average": "45.5891",
      "volume": "48028",
      "turnover": "2192594.85",
      "trades": "214"
    },
    {
      "date": "2023-10-30",
      "bid": "46.05",
      "ask": "46.20",
      "open": "46.20",
      "high": "47.95",
      "low": "45.55",
      "close": "46.15",
      "average": "46.6018",
      "volume": "32748",
      "turnover": "1527807.68",
      "trades": "155"
    },
    {
      "date": "2023-10-31",
      "bid": "47.45",
      "ask": "47.65",
      "open": "46.80",
      "high": "47.65",
      "low": "45.95",
      "close": "47.55",
      "average": "46.8111",
      "volume": "40525",
      "turnover": "1903727.04",
      "trades": "185"
    },
    {
      "date": "2023-11-01",
      "bid": "46.75",
      "ask": "46.90",
      "open": "47.75",
      "high": "47.90",
      "low": "46.50",
      "close": "46.80",
      "average": "47.1319",
      "volume": "23301",
      "turnover": "1096476.73",
      "trades": "121"
    },
    {
      "date": "2023-11-02",
      "bid": "47.65",
      "ask": "48.05",
      "open": "46.90",
      "high": "48.40",
      "low": "46.90",
      "close": "47.75",
      "average": "47.9606",
      "volume": "31489",
      "turnover": "1509592.49",
      "trades": "145"
    },
    {
      "date": "2023-11-03",
      "bid": "47.60",
      "ask": "47.95",
      "open": "48.35",
      "high": "48.70",
      "low": "47.60",
      "close": "48.00",
      "average": "48.2731",
      "volume": "38200",
      "turnover": "1844459.9",
      "trades": "154"
    },
    {
      "date": "2023-11-06",
      "bid": "47.20",
      "ask": "47.70",
      "open": "48.00",
      "high": "49.00",
      "low": "47.15",
      "close": "47.35",
      "average": "47.994",
      "volume": "20943",
      "turnover": "1005088.91",
      "trades": "122"
    },
    {
      "date": "2023-11-07",
      "bid": "47.15",
      "ask": "47.65",
      "open": "48.10",
      "high": "48.10",
      "low": "46.20",
      "close": "47.45",
      "average": "47.272",
      "volume": "31805",
      "turnover": "1502496.69",
      "trades": "145"
    },
    {
      "date": "2023-11-08",
      "bid": "47.00",
      "ask": "47.35",
      "open": "46.60",
      "high": "47.55",
      "low": "46.40",
      "close": "47.35",
      "average": "46.9791",
      "volume": "16976",
      "turnover": "797516.6",
      "trades": "93"
    },
    {
      "date": "2023-11-09",
      "bid": "46.30",
      "ask": "46.50",
      "open": "47.35",
      "high": "47.35",
      "low": "46.20",
      "close": "46.55",
      "average": "46.6639",
      "volume": "30246",
      "turnover": "1411458.68",
      "trades": "153"
    },
    {
      "date": "2023-11-10",
      "bid": "45.40",
      "ask": "45.80",
      "open": "46.55",
      "high": "46.55",
      "low": "44.50",
      "close": "45.50",
      "average": "45.3053",
      "volume": "19631",
      "turnover": "889387.95",
      "trades": "135"
    },
    {
      "date": "2023-11-13",
      "bid": "44.65",
      "ask": "45.25",
      "open": "44.60",
      "high": "45.60",
      "low": "44.25",
      "close": "45.00",
      "average": "44.9753",
      "volume": "10093",
      "turnover": "453935.25",
      "trades": "83"
    },
    {
      "date": "2023-11-14",
      "bid": "48.15",
      "ask": "48.55",
      "open": "45.00",
      "high": "48.55",
      "low": "44.40",
      "close": "47.80",
      "average": "45.8309",
      "volume": "101059",
      "turnover": "4629914",
      "trades": "359"
    },
    {
      "date": "2023-11-15",
      "bid": "49.60",
      "ask": "49.95",
      "open": "48.00",
      "high": "50.90",
      "low": "48.00",
      "close": "49.55",
      "average": "49.3997",
      "volume": "419305",
      "turnover": "20717673.14",
      "trades": "312"
    },
    {
      "date": "2023-11-16",
      "bid": "49.65",
      "ask": "49.90",
      "open": "49.55",
      "high": "50.60",
      "low": "48.40",
      "close": "49.90",
      "average": "50.10",
      "volume": "26380",
      "turnover": "1321958.7",
      "trades": "139"
    },
    {
      "date": "2023-11-17",
      "bid": "50.40",
      "ask": "51.00",
      "open": "49.90",
      "high": "51.60",
      "low": "49.60",
      "close": "50.90",
      "average": "50.9093",
      "volume": "21286",
      "turnover": "1082665.35",
      "trades": "106"
    },
    {
      "date": "2023-11-20",
      "bid": "51.70",
      "ask": "51.90",
      "open": "50.60",
      "high": "52.20",
      "low": "50.40",
      "close": "52.00",
      "average": "51.5291",
      "volume": "6029",
      "turnover": "310669.1",
      "trades": "66"
    },
    {
      "date": "2023-11-21",
      "bid": "51.20",
      "ask": "52.00",
      "open": "52.00",
      "high": "52.30",
      "low": "50.80",
      "close": "51.10",
      "average": "51.2782",
      "volume": "25683",
      "turnover": "1316977.7",
      "trades": "170"
    },
    {
      "date": "2023-11-22",
      "bid": "51.10",
      "ask": "51.50",
      "open": "51.10",
      "high": "51.80",
      "low": "50.70",
      "close": "51.50",
      "average": "51.275",
      "volume": "15833",
      "turnover": "811837",
      "trades": "79"
    },
    {
      "date": "2023-11-23",
      "bid": "52.00",
      "ask": "52.20",
      "open": "51.50",
      "high": "52.20",
      "low": "50.90",
      "close": "51.90",
      "average": "51.833",
      "volume": "17404",
      "turnover": "902446.5",
      "trades": "80"
    },
    {
      "date": "2023-11-24",
      "bid": "53.70",
      "ask": "54.00",
      "open": "52.40",
      "high": "54.00",
      "low": "51.90",
      "close": "54.00",
      "average": "53.0477",
      "volume": "40135",
      "turnover": "2131041.45",
      "trades": "216"
    },
    {
      "date": "2023-11-27",
      "bid": "53.20",
      "ask": "53.40",
      "open": "54.10",
      "high": "54.10",
      "low": "52.90",
      "close": "53.20",
      "average": "53.3423",
      "volume": "26661",
      "turnover": "1422119.15",
      "trades": "129"
    },
    {
      "date": "2023-11-28",
      "bid": "53.50",
      "ask": "53.70",
      "open": "53.20",
      "high": "54.10",
      "low": "52.20",
      "close": "53.50",
      "average": "53.1736",
      "volume": "35975",
      "turnover": "1912921.7",
      "trades": "148"
    },
    {
      "date": "2023-11-29",
      "bid": "55.30",
      "ask": "55.70",
      "open": "53.80",
      "high": "56.10",
      "low": "53.80",
      "close": "55.30",
      "average": "55.2017",
      "volume": "49884",
      "turnover": "2753810.55",
      "trades": "213"
    },
    {
      "date": "2023-11-30",
      "bid": "54.30",
      "ask": "54.60",
      "open": "55.30",
      "high": "55.90",
      "low": "54.10",
      "close": "55.00",
      "average": "55.2564",
      "volume": "26317",
      "turnover": "1452311.3",
      "trades": "150"
    },
    {
      "date": "2023-12-01",
      "bid": "55.10",
      "ask": "55.60",
      "open": "55.80",
      "high": "55.80",
      "low": "54.40",
      "close": "55.40",
      "average": "55.4075",
      "volume": "9021",
      "turnover": "499863.2",
      "trades": "80"
    },
    {
      "date": "2023-12-04",
      "bid": "55.30",
      "ask": "55.80",
      "open": "55.40",
      "high": "56.10",
      "low": "55.00",
      "close": "55.30",
      "average": "55.6206",
      "volume": "21184",
      "turnover": "1178110.89",
      "trades": "114"
    },
    {
      "date": "2023-12-05",
      "bid": "55.20",
      "ask": "55.60",
      "open": "55.20",
      "high": "56.10",
      "low": "55.00",
      "close": "55.20",
      "average": "55.7165",
      "volume": "14012",
      "turnover": "780699.2",
      "trades": "100"
    },
    {
      "date": "2023-12-06",
      "bid": "55.00",
      "ask": "55.40",
      "open": "55.20",
      "high": "55.80",
      "low": "54.50",
      "close": "55.20",
      "average": "55.3993",
      "volume": "40986",
      "turnover": "2270594.7",
      "trades": "205"
    },
    {
      "date": "2023-12-07",
      "bid": "55.40",
      "ask": "55.70",
      "open": "54.50",
      "high": "56.00",
      "low": "54.50",
      "close": "55.50",
      "average": "55.1502",
      "volume": "9505",
      "turnover": "524202.2",
      "trades": "96"
    },
    {
      "date": "2023-12-08",
      "bid": "55.60",
      "ask": "56.20",
      "open": "55.50",
      "high": "56.50",
      "low": "55.50",
      "close": "55.70",
      "average": "55.8242",
      "volume": "24320",
      "turnover": "1357704.6",
      "trades": "134"
    },
    {
      "date": "2023-12-11",
      "bid": "56.10",
      "ask": "56.30",
      "open": "55.50",
      "high": "56.80",
      "low": "55.10",
      "close": "56.10",
      "average": "56.1333",
      "volume": "21830",
      "turnover": "1225728.05",
      "trades": "129"
    },
    {
      "date": "2023-12-12",
      "bid": "55.00",
      "ask": "55.40",
      "open": "56.10",
      "high": "56.10",
      "low": "55.00",
      "close": "55.00",
      "average": "55.4047",
      "volume": "21913",
      "turnover": "1214083.1",
      "trades": "118"
    },
    {
      "date": "2023-12-13",
      "bid": "55.30",
      "ask": "55.90",
      "open": "55.00",
      "high": "56.10",
      "low": "54.80",
      "close": "55.80",
      "average": "55.6946",
      "volume": "22572",
      "turnover": "1257139.2",
      "trades": "241"
    },
    {
      "date": "2023-12-14",
      "bid": "55.50",
      "ask": "55.90",
      "open": "56.10",
      "high": "57.10",
      "low": "55.50",
      "close": "55.90",
      "average": "56.0409",
      "volume": "34554",
      "turnover": "1937205.2",
      "trades": "225"
    },
    {
      "date": "2023-12-15",
      "bid": "56.10",
      "ask": "56.30",
      "open": "55.00",
      "high": "57.00",
      "low": "55.00",
      "close": "55.90",
      "average": "56.3886",
      "volume": "21141",
      "turnover": "1192313.6",
      "trades": "147"
    },
    {
      "date": "2023-12-18",
      "bid": "55.00",
      "ask": "55.30",
      "open": "55.50",
      "high": "56.00",
      "low": "54.50",
      "close": "55.20",
      "average": "55.6463",
      "volume": "27667",
      "turnover": "1539566.4",
      "trades": "134"
    },
    {
      "date": "2023-12-19",
      "bid": "55.60",
      "ask": "55.90",
      "open": "55.20",
      "high": "56.30",
      "low": "55.20",
      "close": "55.80",
      "average": "55.8076",
      "volume": "16388",
      "turnover": "914601",
      "trades": "90"
    },
    {
      "date": "2023-12-20",
      "bid": "56.40",
      "ask": "56.50",
      "open": "56.00",
      "high": "57.00",
      "low": "56.00",
      "close": "56.40",
      "average": "56.5399",
      "volume": "129663",
      "turnover": "7331155.15",
      "trades": "235"
    },
    {
      "date": "2023-12-21",
      "bid": "56.80",
      "ask": "57.30",
      "open": "56.40",
      "high": "58.30",
      "low": "56.10",
      "close": "57.40",
      "average": "57.4896",
      "volume": "152820",
      "turnover": "8782641.05",
      "trades": "454"
    },
    {
      "date": "2023-12-22",
      "bid": "57.00",
      "ask": "57.60",
      "open": "57.40",
      "high": "58.30",
      "low": "56.60",
      "close": "57.00",
      "average": "57.5351",
      "volume": "17373",
      "turnover": "999557.2",
      "trades": "111"
    },
    {
      "date": "2023-12-27",
      "bid": "57.00",
      "ask": "57.40",
      "open": "57.30",
      "high": "58.10",
      "low": "57.00",
      "close": "57.40",
      "average": "57.3858",
      "volume": "24396",
      "turnover": "1399721.6",
      "trades": "101"
    },
    {
      "date": "2023-12-28",
      "bid": "56.80",
      "ask": "57.10",
      "open": "57.60",
      "high": "58.10",
      "low": "56.80",
      "close": "57.00",
      "average": "57.1048",
      "volume": "15285",
      "turnover": "872847.3",
      "trades": "117"
    },
    {
      "date": "2023-12-29",
      "bid": "56.60",
      "ask": "56.70",
      "open": "56.60",
      "high": "57.00",
      "low": "56.50",
      "close": "56.60",
      "average": "56.7067",
      "volume": "15965",
      "turnover": "905384.8",
      "trades": "115"
    },
    {
      "date": "2024-01-02",
      "bid": "56.70",
      "ask": "56.90",
      "open": "56.60",
      "high": "57.40",
      "low": "56.60",
      "close": "56.70",
      "average": "56.8483",
      "volume": "12823",
      "turnover": "728966.1",
      "trades": "119"
    },
    {
      "date": "2024-01-03",
      "bid": "57.30",
      "ask": "57.50",
      "open": "57.20",
      "high": "57.80",
      "low": "56.60",
      "close": "57.50",
      "average": "57.1787",
      "volume": "14431",
      "turnover": "825146.2",
      "trades": "119"
    },
    {
      "date": "2024-01-04",
      "bid": "56.90",
      "ask": "57.00",
      "open": "57.50",
      "high": "57.90",
      "low": "56.90",
      "close": "57.10",
      "average": "57.253",
      "volume": "10103",
      "turnover": "578427.2",
      "trades": "79"
    },
    {
      "date": "2024-01-05",
      "bid": "57.00",
      "ask": "57.20",
      "open": "57.00",
      "high": "57.50",
      "low": "56.90",
      "close": "57.20",
      "average": "57.0781",
      "volume": "8459",
      "turnover": "482823.3",
      "trades": "45"
    },
    {
      "date": "2024-01-08",
      "bid": "58.50",
      "ask": "59.20",
      "open": "58.00",
      "high": "59.20",
      "low": "57.40",
      "close": "59.20",
      "average": "57.9449",
      "volume": "15451",
      "turnover": "895306.1",
      "trades": "94"
    },
    {
      "date": "2024-01-09",
      "bid": "58.10",
      "ask": "58.50",
      "open": "59.20",
      "high": "60.00",
      "low": "58.20",
      "close": "58.20",
      "average": "59.0537",
      "volume": "16313",
      "turnover": "963342.8",
      "trades": "178"
    },
    {
      "date": "2024-01-10",
      "bid": "58.80",
      "ask": "59.10",
      "open": "58.10",
      "high": "59.00",
      "low": "58.10",
      "close": "58.70",
      "average": "58.6859",
      "volume": "3223",
      "turnover": "189144.5",
      "trades": "58"
    },
    {
      "date": "2024-01-11",
      "bid": "57.20",
      "ask": "57.40",
      "open": "58.70",
      "high": "59.10",
      "low": "56.40",
      "close": "57.10",
      "average": "57.2698",
      "volume": "26204",
      "turnover": "1500689.05",
      "trades": "199"
    },
    {
      "date": "2024-01-12",
      "bid": "56.90",
      "ask": "57.10",
      "open": "56.60",
      "high": "58.90",
      "low": "56.60",
      "close": "56.90",
      "average": "57.1424",
      "volume": "16449",
      "turnover": "939935.7",
      "trades": "168"
    },
    {
      "date": "2024-01-15",
      "bid": "56.70",
      "ask": "56.80",
      "open": "57.00",
      "high": "57.40",
      "low": "56.00",
      "close": "56.80",
      "average": "56.5527",
      "volume": "10786",
      "turnover": "609909.8",
      "trades": "133"
    },
    {
      "date": "2024-01-16",
      "bid": "56.00",
      "ask": "56.10",
      "open": "56.70",
      "high": "57.40",
      "low": "55.90",
      "close": "56.10",
      "average": "56.3807",
      "volume": "19351",
      "turnover": "1090986.5",
      "trades": "181"
    },
    {
      "date": "2024-01-17",
      "bid": "52.60",
      "ask": "52.80",
      "open": "56.00",
      "high": "56.00",
      "low": "52.30",
      "close": "53.50",
      "average": "53.3704",
      "volume": "77493",
      "turnover": "4136290.1",
      "trades": "537"
    },
    {
      "date": "2024-01-18",
      "bid": "52.90",
      "ask": "53.20",
      "open": "53.00",
      "high": "54.00",
      "low": "52.20",
      "close": "52.90",
      "average": "53.2119",
      "volume": "66318",
      "turnover": "3528904.9",
      "trades": "337"
    },
    {
      "date": "2024-01-19",
      "bid": "52.40",
      "ask": "52.70",
      "open": "53.20",
      "high": "54.50",
      "low": "52.40",
      "close": "52.90",
      "average": "53.439",
      "volume": "47150",
      "turnover": "2520046.2",
      "trades": "246"
    },
    {
      "date": "2024-01-22",
      "bid": "51.80",
      "ask": "52.10",
      "open": "52.30",
      "high": "53.00",
      "low": "51.80",
      "close": "52.20",
      "average": "52.3585",
      "volume": "16936",
      "turnover": "886744.3",
      "trades": "150"
    },
    {
      "date": "2024-01-23",
      "bid": "51.80",
      "ask": "52.00",
      "open": "52.40",
      "high": "53.00",
      "low": "51.80",
      "close": "52.00",
      "average": "52.403",
      "volume": "98710",
      "turnover": "5172698.2",
      "trades": "285"
    },
    {
      "date": "2024-01-24",
      "bid": "52.30",
      "ask": "52.50",
      "open": "51.50",
      "high": "52.80",
      "low": "51.40",
      "close": "52.30",
      "average": "52.4112",
      "volume": "52408",
      "turnover": "2746765.4",
      "trades": "213"
    },
    {
      "date": "2024-01-25",
      "bid": "52.10",
      "ask": "52.20",
      "open": "52.90",
      "high": "52.90",
      "low": "51.90",
      "close": "52.20",
      "average": "52.4557",
      "volume": "50288",
      "turnover": "2637891.9",
      "trades": "221"
    },
    {
      "date": "2024-01-26",
      "bid": "52.20",
      "ask": "52.30",
      "open": "52.40",
      "high": "52.90",
      "low": "51.40",
      "close": "52.20",
      "average": "52.5685",
      "volume": "125819",
      "turnover": "6614118.6",
      "trades": "364"
    },
    {
      "date": "2024-01-29",
      "bid": "52.60",
      "ask": "52.70",
      "open": "52.50",
      "high": "53.00",
      "low": "52.20",
      "close": "52.60",
      "average": "52.6978",
      "volume": "29150",
      "turnover": "1536142.2",
      "trades": "167"
    },
    {
      "date": "2024-01-30",
      "bid": "52.50",
      "ask": "52.60",
      "open": "52.50",
      "high": "52.90",
      "low": "52.20",
      "close": "52.60",
      "average": "52.5108",
      "volume": "50101",
      "turnover": "2630845.7",
      "trades": "172"
    },
    {
      "date": "2024-01-31",
      "bid": "53.30",
      "ask": "53.50",
      "open": "52.60",
      "high": "53.50",
      "low": "52.50",
      "close": "53.40",
      "average": "53.1406",
      "volume": "32289",
      "turnover": "1716046.7",
      "trades": "155"
    },
    {
      "date": "2024-02-01",
      "bid": "54.60",
      "ask": "54.90",
      "open": "54.60",
      "high": "56.30",
      "low": "52.40",
      "close": "54.70",
      "average": "54.2833",
      "volume": "153513",
      "turnover": "8333188.2",
      "trades": "498"
    },
    {
      "date": "2024-02-02",
      "bid": "57.70",
      "ask": "57.90",
      "open": "54.80",
      "high": "58.30",
      "low": "54.80",
      "close": "57.90",
      "average": "56.7831",
      "volume": "289951",
      "turnover": "16463385",
      "trades": "540"
    },
    {
      "date": "2024-02-05",
      "bid": "55.30",
      "ask": "55.40",
      "open": "57.80",
      "high": "58.30",
      "low": "55.10",
      "close": "55.30",
      "average": "56.7129",
      "volume": "33714",
      "turnover": "1912017.7",
      "trades": "245"
    },
    {
      "date": "2024-02-06",
      "bid": "58.30",
      "ask": "58.40",
      "open": "55.90",
      "high": "58.70",
      "low": "55.90",
      "close": "58.50",
      "average": "57.8947",
      "volume": "56246",
      "turnover": "3256345.7",
      "trades": "266"
    },
    {
      "date": "2024-02-07",
      "bid": "59.00",
      "ask": "59.40",
      "open": "58.50",
      "high": "59.90",
      "low": "57.50",
      "close": "59.00",
      "average": "58.6334",
      "volume": "32694",
      "turnover": "1916959.1",
      "trades": "224"
    },
    {
      "date": "2024-02-08",
      "bid": "57.00",
      "ask": "57.30",
      "open": "57.50",
      "high": "60.80",
      "low": "56.20",
      "close": "57.10",
      "average": "58.314",
      "volume": "90464",
      "turnover": "5275929.5",
      "trades": "631"
    },
    {
      "date": "2024-02-09",
      "bid": "55.40",
      "ask": "55.60",
      "open": "58.00",
      "high": "58.00",
      "low": "55.30",
      "close": "55.80",
      "average": "56.0697",
      "volume": "29277",
      "turnover": "1641551.6",
      "trades": "187"
    },
    {
      "date": "2024-02-12",
      "bid": "55.50",
      "ask": "56.00",
      "open": "56.00",
      "high": "56.90",
      "low": "55.00",
      "close": "55.60",
      "average": "55.7305",
      "volume": "9757",
      "turnover": "543910.05",
      "trades": "104"
    },
    {
      "date": "2024-02-13",
      "bid": "54.60",
      "ask": "55.10",
      "open": "55.60",
      "high": "56.50",
      "low": "54.60",
      "close": "54.60",
      "average": "55.1369",
      "volume": "37357",
      "turnover": "2060949.55",
      "trades": "191"
    },
    {
      "date": "2024-02-14",
      "bid": "55.00",
      "ask": "55.70",
      "open": "54.20",
      "high": "57.30",
      "low": "54.20",
      "close": "55.50",
      "average": "56.5216",
      "volume": "90085",
      "turnover": "5091437",
      "trades": "199"
    },
    {
      "date": "2024-02-15",
      "bid": "55.10",
      "ask": "55.20",
      "open": "55.40",
      "high": "56.00",
      "low": "54.80",
      "close": "55.00",
      "average": "55.2454",
      "volume": "11169",
      "turnover": "617212.7",
      "trades": "88"
    },
    {
      "date": "2024-02-16",
      "bid": "54.90",
      "ask": "55.00",
      "open": "54.80",
      "high": "55.30",
      "low": "54.50",
      "close": "55.20",
      "average": "54.8727",
      "volume": "25002",
      "turnover": "1372316.7",
      "trades": "172"
    },
    {
      "date": "2024-02-19",
      "bid": "54.90",
      "ask": "55.30",
      "open": "55.30",
      "high": "55.60",
      "low": "54.80",
      "close": "55.20",
      "average": "55.31",
      "volume": "8558",
      "turnover": "473343",
      "trades": "92"
    },
    {
      "date": "2024-02-20",
      "bid": "53.90",
      "ask": "54.20",
      "open": "55.20",
      "high": "55.20",
      "low": "53.90",
      "close": "54.10",
      "average": "54.4903",
      "volume": "16047",
      "turnover": "874396.75",
      "trades": "136"
    },
    {
      "date": "2024-02-21",
      "bid": "52.50",
      "ask": "53.00",
      "open": "54.20",
      "high": "54.40",
      "low": "52.50",
      "close": "52.50",
      "average": "53.4614",
      "volume": "22734",
      "turnover": "1215391.1",
      "trades": "167"
    },
    {
      "date": "2024-02-22",
      "bid": "52.40",
      "ask": "52.90",
      "open": "53.20",
      "high": "53.60",
      "low": "52.10",
      "close": "52.40",
      "average": "52.7165",
      "volume": "25477",
      "turnover": "1343058.9",
      "trades": "219"
    },
    {
      "date": "2024-02-23",
      "bid": "52.80",
      "ask": "53.10",
      "open": "53.30",
      "high": "53.30",
      "low": "52.30",
      "close": "52.90",
      "average": "52.8188",
      "volume": "13342",
      "turnover": "704708.2",
      "trades": "134"
    },
    {
      "date": "2024-02-26",
      "bid": "52.80",
      "ask": "53.00",
      "open": "52.70",
      "high": "53.30",
      "low": "52.60",
      "close": "52.70",
      "average": "52.7724",
      "volume": "118675",
      "turnover": "6262760.5",
      "trades": "127"
    },
    {
      "date": "2024-02-27",
      "bid": "53.20",
      "ask": "53.60",
      "open": "52.70",
      "high": "53.60",
      "low": "52.60",
      "close": "53.60",
      "average": "53.0384",
      "volume": "17269",
      "turnover": "915920.4",
      "trades": "160"
    },
    {
      "date": "2024-02-28",
      "bid": "53.10",
      "ask": "53.50",
      "open": "53.00",
      "high": "54.30",
      "low": "53.00",
      "close": "53.40",
      "average": "53.3592",
      "volume": "8480",
      "turnover": "452486.2",
      "trades": "144"
    },
    {
      "date": "2024-02-29",
      "bid": "53.40",
      "ask": "53.60",
      "open": "53.40",
      "high": "54.00",
      "low": "53.00",
      "close": "53.70",
      "average": "53.4744",
      "volume": "15217",
      "turnover": "813720.2",
      "trades": "101"
    },
    {
      "date": "2024-03-01",
      "bid": "53.80",
      "ask": "54.10",
      "open": "53.20",
      "high": "54.10",
      "low": "52.80",
      "close": "53.90",
      "average": "53.3332",
      "volume": "17108",
      "turnover": "912423.9",
      "trades": "117"
    },
    {
      "date": "2024-03-04",
      "bid": "53.60",
      "ask": "53.80",
      "open": "53.90",
      "high": "54.10",
      "low": "53.20",
      "close": "53.90",
      "average": "53.7384",
      "volume": "12948",
      "turnover": "695805.2",
      "trades": "112"
    },
    {
      "date": "2024-03-05",
      "bid": "53.30",
      "ask": "53.60",
      "open": "53.90",
      "high": "54.30",
      "low": "53.30",
      "close": "53.30",
      "average": "53.70",
      "volume": "79462",
      "turnover": "4244358.8",
      "trades": "109"
    },
    {
      "date": "2024-03-06",
      "bid": "52.70",
      "ask": "53.10",
      "open": "52.90",
      "high": "53.30",
      "low": "52.70",
      "close": "52.80",
      "average": "52.964",
      "volume": "8693",
      "turnover": "460416.3",
      "trades": "87"
    },
    {
      "date": "2024-03-07",
      "bid": "53.10",
      "ask": "53.30",
      "open": "52.80",
      "high": "53.50",
      "low": "52.20",
      "close": "53.50",
      "average": "53.1106",
      "volume": "12062",
      "turnover": "640589.6",
      "trades": "141"
    },
    {
      "date": "2024-03-08",
      "bid": "52.50",
      "ask": "52.90",
      "open": "53.50",
      "high": "53.50",
      "low": "51.30",
      "close": "52.40",
      "average": "52.1435",
      "volume": "43524",
      "turnover": "2269539.1",
      "trades": "210"
    },
    {
      "date": "2024-03-11",
      "bid": "52.70",
      "ask": "54.00",
      "open": "52.40",
      "high": "53.00",
      "low": "51.90",
      "close": "53.00",
      "average": "52.3333",
      "volume": "11358",
      "turnover": "594402",
      "trades": "124"
    },
    {
      "date": "2024-03-12",
      "bid": "51.70",
      "ask": "52.10",
      "open": "52.00",
      "high": "52.70",
      "low": "51.70",
      "close": "52.50",
      "average": "52.265",
      "volume": "14373",
      "turnover": "751204.9",
      "trades": "163"
    },
    {
      "date": "2024-03-13",
      "bid": "51.70",
      "ask": "51.80",
      "open": "51.50",
      "high": "52.10",
      "low": "51.20",
      "close": "52.00",
      "average": "51.786",
      "volume": "11964",
      "turnover": "619570.5",
      "trades": "110"
    },
    {
      "date": "2024-03-14",
      "bid": "51.20",
      "ask": "51.30",
      "open": "51.20",
      "high": "52.00",
      "low": "51.00",
      "close": "51.10",
      "average": "51.421",
      "volume": "39855",
      "turnover": "2049385.1",
      "trades": "230"
    },
    {
      "date": "2024-03-15",
      "bid": "50.60",
      "ask": "50.70",
      "open": "51.10",
      "high": "51.90",
      "low": "50.30",
      "close": "50.30",
      "average": "50.9243",
      "volume": "27522",
      "turnover": "1402271.3",
      "trades": "150"
    },
    {
      "date": "2024-03-18",
      "bid": "50.50",
      "ask": "50.70",
      "open": "51.00",
      "high": "51.30",
      "low": "50.30",
      "close": "50.60",
      "average": "50.6649",
      "volume": "20477",
      "turnover": "1037455.1",
      "trades": "143"
    },
    {
      "date": "2024-03-19",
      "bid": "50.70",
      "ask": "50.90",
      "open": "50.60",
      "high": "51.90",
      "low": "50.60",
      "close": "50.60",
      "average": "51.1527",
      "volume": "19887",
      "turnover": "1016156.1",
      "trades": "80"
    },
    {
      "date": "2024-03-20",
      "bid": "50.10",
      "ask": "50.40",
      "open": "50.50",
      "high": "51.90",
      "low": "49.75",
      "close": "49.85",
      "average": "50.7162",
      "volume": "42246",
      "turnover": "2142556.6",
      "trades": "336"
    },
    {
      "date": "2024-03-21",
      "bid": "49.85",
      "ask": "50.10",
      "open": "48.35",
      "high": "50.60",
      "low": "48.35",
      "close": "50.10",
      "average": "49.9647",
      "volume": "22435",
      "turnover": "1120953",
      "trades": "152"
    },
    {
      "date": "2024-03-22",
      "bid": "48.65",
      "ask": "48.80",
      "open": "50.10",
      "high": "51.00",
      "low": "48.45",
      "close": "48.65",
      "average": "49.001",
      "volume": "37514",
      "turnover": "1837584.7",
      "trades": "287"
    },
    {
      "date": "2024-03-25",
      "bid": "48.15",
      "ask": "48.25",
      "open": "48.65",
      "high": "49.70",
      "low": "47.60",
      "close": "48.00",
      "average": "48.5166",
      "volume": "146878",
      "turnover": "7121908.41",
      "trades": "652"
    },
    {
      "date": "2024-03-26",
      "bid": "48.30",
      "ask": "48.40",
      "open": "48.20",
      "high": "48.75",
      "low": "47.40",
      "close": "48.40",
      "average": "48.234",
      "volume": "74906",
      "turnover": "3613015.83",
      "trades": "325"
    },
    {
      "date": "2024-03-27",
      "bid": "49.50",
      "ask": "49.55",
      "open": "48.40",
      "high": "49.75",
      "low": "48.30",
      "close": "49.30",
      "average": "49.1145",
      "volume": "55934",
      "turnover": "2747170.3",
      "trades": "263"
    },
    {
      "date": "2024-03-28",
      "bid": "51.10",
      "ask": "51.30",
      "open": "48.85",
      "high": "51.50",
      "low": "48.85",
      "close": "51.50",
      "average": "50.4585",
      "volume": "38306",
      "turnover": "1932007.75",
      "trades": "184"
    },
    {
      "date": "2024-04-02",
      "bid": "50.40",
      "ask": "50.60",
      "open": "51.50",
      "high": "51.70",
      "low": "50.30",
      "close": "51.00",
      "average": "50.8954",
      "volume": "27381",
      "turnover": "1393534.6",
      "trades": "208"
    },
    {
      "date": "2024-04-03",
      "bid": "49.95",
      "ask": "50.10",
      "open": "51.00",
      "high": "51.00",
      "low": "49.85",
      "close": "49.85",
      "average": "50.283",
      "volume": "12216",
      "turnover": "614256.65",
      "trades": "131"
    },
    {
      "date": "2024-04-04",
      "bid": "49.30",
      "ask": "49.35",
      "open": "49.80",
      "high": "50.00",
      "low": "49.10",
      "close": "49.25",
      "average": "49.5038",
      "volume": "62022",
      "turnover": "3070337.2",
      "trades": "323"
    },
    {
      "date": "2024-04-05",
      "bid": "48.55",
      "ask": "48.70",
      "open": "49.25",
      "high": "49.50",
      "low": "47.75",
      "close": "48.40",
      "average": "48.3777",
      "volume": "72376",
      "turnover": "3498144.07",
      "trades": "370"
    },
    {
      "date": "2024-04-08",
      "bid": "47.80",
      "ask": "48.15",
      "open": "48.45",
      "high": "48.75",
      "low": "47.95",
      "close": "48.15",
      "average": "48.2498",
      "volume": "16408",
      "turnover": "791683.1",
      "trades": "125"
    },
    {
      "date": "2024-04-09",
      "bid": "49.40",
      "ask": "49.45",
      "open": "48.15",
      "high": "49.55",
      "low": "47.65",
      "close": "49.55",
      "average": "48.4305",
      "volume": "46468",
      "turnover": "2250046.29",
      "trades": "221"
    },
    {
      "date": "2024-04-10",
      "bid": "49.85",
      "ask": "49.90",
      "open": "49.55",
      "high": "50.90",
      "low": "49.35",
      "close": "50.00",
      "average": "50.112",
      "volume": "32418",
      "turnover": "1624979.9",
      "trades": "177"
    },
    {
      "date": "2024-04-11",
      "bid": "49.75",
      "ask": "49.90",
      "open": "49.70",
      "high": "49.85",
      "low": "48.95",
      "close": "49.80",
      "average": "49.488",
      "volume": "14472",
      "turnover": "716188.1",
      "trades": "114"
    },
    {
      "date": "2024-04-12",
      "bid": "49.75",
      "ask": "50.20",
      "open": "49.30",
      "high": "50.90",
      "low": "49.30",
      "close": "49.70",
      "average": "50.2165",
      "volume": "23616",
      "turnover": "1185912.3",
      "trades": "227"
    },
    {
      "date": "2024-04-15",
      "bid": "48.95",
      "ask": "49.35",
      "open": "49.70",
      "high": "50.20",
      "low": "48.95",
      "close": "49.35",
      "average": "49.7038",
      "volume": "15715",
      "turnover": "781579.45",
      "trades": "113"
    },
    {
      "date": "2024-04-16",
      "bid": "49.55",
      "ask": "49.95",
      "open": "48.55",
      "high": "49.80",
      "low": "48.50",
      "close": "49.60",
      "average": "49.374",
      "volume": "26023",
      "turnover": "1284860.25",
      "trades": "175"
    },
    {
      "date": "2024-04-17",
      "bid": "48.90",
      "ask": "49.05",
      "open": "49.80",
      "high": "50.10",
      "low": "48.75",
      "close": "48.75",
      "average": "49.2915",
      "volume": "18085",
      "turnover": "891437",
      "trades": "179"
    },
    {
      "date": "2024-04-18",
      "bid": "48.00",
      "ask": "48.20",
      "open": "48.65",
      "high": "48.65",
      "low": "47.75",
      "close": "48.05",
      "average": "48.0891",
      "volume": "24193",
      "turnover": "1163419.5",
      "trades": "200"
    },
    {
      "date": "2024-04-19",
      "bid": "47.70",
      "ask": "47.80",
      "open": "47.85",
      "high": "48.10",
      "low": "47.25",
      "close": "47.55",
      "average": "47.639",
      "volume": "17508",
      "turnover": "834062.9",
      "trades": "136"
    },
    {
      "date": "2024-04-22",
      "bid": "47.20",
      "ask": "47.35",
      "open": "47.55",
      "high": "47.70",
      "low": "47.00",
      "close": "47.05",
      "average": "47.2962",
      "volume": "25275",
      "turnover": "1195411.05",
      "trades": "150"
    },
    {
      "date": "2024-04-23",
      "bid": "47.35",
      "ask": "47.40",
      "open": "47.00",
      "high": "47.40",
      "low": "46.85",
      "close": "47.35",
      "average": "47.1716",
      "volume": "19262",
      "turnover": "908619.2",
      "trades": "164"
    },
    {
      "date": "2024-04-24",
      "bid": "47.10",
      "ask": "47.50",
      "open": "47.25",
      "high": "47.60",
      "low": "46.65",
      "close": "47.05",
      "average": "47.1496",
      "volume": "34195",
      "turnover": "1612314.35",
      "trades": "205"
    },
    {
      "date": "2024-04-25",
      "bid": "50.50",
      "ask": "50.90",
      "open": "50.70",
      "high": "53.20",
      "low": "50.00",
      "close": "50.80",
      "average": "51.3126",
      "volume": "881418",
      "turnover": "45195693.8",
      "trades": "1384"
    },
    {
      "date": "2024-04-26",
      "bid": "53.90",
      "ask": "54.00",
      "open": "51.30",
      "high": "54.80",
      "low": "51.30",
      "close": "54.00",
      "average": "53.6358",
      "volume": "177214",
      "turnover": "9505177.5",
      "trades": "928"
    },
    {
      "date": "2024-04-29",
      "bid": "58.90",
      "ask": "59.20",
      "open": "56.00",
      "high": "59.00",
      "low": "56.00",
      "close": "58.90",
      "average": "57.7507",
      "volume": "128077",
      "turnover": "7396351.15",
      "trades": "729"
    },
    {
      "date": "2024-04-30",
      "bid": "60.20",
      "ask": "60.30",
      "open": "59.40",
      "high": "60.70",
      "low": "58.30",
      "close": "60.30",
      "average": "59.4935",
      "volume": "90088",
      "turnover": "5359648.9",
      "trades": "258"
    },
    {
      "date": "2024-05-02",
      "bid": "62.90",
      "ask": "63.20",
      "open": "60.20",
      "high": "63.30",
      "low": "58.80",
      "close": "63.10",
      "average": "61.974",
      "volume": "68502",
      "turnover": "4245344.3",
      "trades": "755"
    },
    {
      "date": "2024-05-03",
      "bid": "64.50",
      "ask": "64.80",
      "open": "63.10",
      "high": "65.00",
      "low": "62.30",
      "close": "64.80",
      "average": "64.1759",
      "volume": "70200",
      "turnover": "4503280.59",
      "trades": "1015"
    },
    {
      "date": "2024-05-06",
      "bid": "66.30",
      "ask": "66.40",
      "open": "64.80",
      "high": "66.60",
      "low": "64.30",
      "close": "66.60",
      "average": "65.267",
      "volume": "55700",
      "turnover": "3635370.7",
      "trades": "688"
    },
    {
      "date": "2024-05-07",
      "bid": "66.60",
      "ask": "66.70",
      "open": "66.00",
      "high": "67.00",
      "low": "64.50",
      "close": "67.00",
      "average": "65.6507",
      "volume": "35332",
      "turnover": "2319570",
      "trades": "180"
    },
    {
      "date": "2024-05-08",
      "bid": "66.70",
      "ask": "67.40",
      "open": "66.50",
      "high": "67.70",
      "low": "65.90",
      "close": "67.10",
      "average": "67.0275",
      "volume": "36139",
      "turnover": "2422308.5",
      "trades": "261"
    },
    {
      "date": "2024-05-10",
      "bid": "67.80",
      "ask": "68.00",
      "open": "67.70",
      "high": "69.00",
      "low": "67.30",
      "close": "68.00",
      "average": "67.949",
      "volume": "93325",
      "turnover": "6341340.3",
      "trades": "251"
    },
    {
      "date": "2024-05-13",
      "bid": "69.60",
      "ask": "69.80",
      "open": "66.40",
      "high": "70.00",
      "low": "66.40",
      "close": "69.90",
      "average": "69.0631",
      "volume": "35453",
      "turnover": "2448493.7",
      "trades": "282"
    },
    {
      "date": "2024-05-14",
      "bid": "69.50",
      "ask": "69.80",
      "open": "69.90",
      "high": "70.00",
      "low": "68.30",
      "close": "69.80",
      "average": "69.5019",
      "volume": "32062",
      "turnover": "2228355.2",
      "trades": "233"
    },
    {
      "date": "2024-05-15",
      "bid": "69.00",
      "ask": "69.40",
      "open": "70.00",
      "high": "70.40",
      "low": "67.70",
      "close": "69.00",
      "average": "68.6844",
      "volume": "17895",
      "turnover": "1229107",
      "trades": "124"
    },
    {
      "date": "2024-05-16",
      "bid": "70.60",
      "ask": "70.70",
      "open": "69.00",
      "high": "70.90",
      "low": "68.00",
      "close": "70.80",
      "average": "70.1419",
      "volume": "27554",
      "turnover": "1932689.3",
      "trades": "178"
    },
    {
      "date": "2024-05-17",
      "bid": "69.50",
      "ask": "69.80",
      "open": "70.80",
      "high": "71.40",
      "low": "69.20",
      "close": "69.70",
      "average": "70.1839",
      "volume": "15229",
      "turnover": "1068831",
      "trades": "100"
    },
    {
      "date": "2024-05-20",
      "bid": "71.40",
      "ask": "71.70",
      "open": "69.70",
      "high": "72.60",
      "low": "69.70",
      "close": "71.50",
      "average": "71.5735",
      "volume": "25565",
      "turnover": "1829775.8",
      "trades": "253"
    },
    {
      "date": "2024-05-21",
      "bid": "71.20",
      "ask": "71.70",
      "open": "71.80",
      "high": "71.80",
      "low": "70.20",
      "close": "71.10",
      "average": "71.0378",
      "volume": "10048",
      "turnover": "713788.2",
      "trades": "119"
    },
    {
      "date": "2024-05-22",
      "bid": "74.40",
      "ask": "74.70",
      "open": "71.40",
      "high": "75.30",
      "low": "71.00",
      "close": "74.60",
      "average": "73.8018",
      "volume": "63990",
      "turnover": "4721839.2",
      "trades": "433"
    },
    {
      "date": "2024-05-23",
      "bid": "75.10",
      "ask": "75.30",
      "open": "75.00",
      "high": "77.30",
      "low": "74.60",
      "close": "75.30",
      "average": "76.3202",
      "volume": "75941",
      "turnover": "5795833.8",
      "trades": "377"
    },
    {
      "date": "2024-05-24",
      "bid": "73.80",
      "ask": "74.00",
      "open": "75.30",
      "high": "75.30",
      "low": "73.20",
      "close": "73.80",
      "average": "73.9181",
      "volume": "14802",
      "turnover": "1094120",
      "trades": "157"
    },
    {
      "date": "2024-05-27",
      "bid": "72.10",
      "ask": "72.70",
      "open": "73.80",
      "high": "74.50",
      "low": "72.10",
      "close": "72.20",
      "average": "72.6898",
      "volume": "16713",
      "turnover": "1214827.2",
      "trades": "152"
    },
    {
      "date": "2024-05-28",
      "bid": "72.10",
      "ask": "72.40",
      "open": "72.00",
      "high": "73.50",
      "low": "72.00",
      "close": "72.50",
      "average": "72.8555",
      "volume": "18599",
      "turnover": "1355039",
      "trades": "168"
    },
    {
      "date": "2024-05-29",
      "bid": "72.20",
      "ask": "72.90",
      "open": "71.50",
      "high": "74.00",
      "low": "71.10",
      "close": "72.40",
      "average": "72.6308",
      "volume": "49783",
      "turnover": "3615780.8",
      "trades": "279"
    },
    {
      "date": "2024-05-30",
      "bid": "74.20",
      "ask": "74.40",
      "open": "72.40",
      "high": "74.50",
      "low": "72.40",
      "close": "74.30",
      "average": "74.0711",
      "volume": "26142",
      "turnover": "1936366.9",
      "trades": "253"
    },
    {
      "date": "2024-05-31",
      "bid": "79.20",
      "ask": "79.50",
      "open": "74.10",
      "high": "80.00",
      "low": "73.10",
      "close": "80.00",
      "average": "76.531",
      "volume": "129319",
      "turnover": "9896913.19",
      "trades": "540"
    },
    {
      "date": "2024-06-03",
      "bid": "76.10",
      "ask": "76.60",
      "open": "81.00",
      "high": "81.30",
      "low": "76.00",
      "close": "76.00",
      "average": "77.8601",
      "volume": "45701",
      "turnover": "3558268.3",
      "trades": "349"
    },
    {
      "date": "2024-06-04",
      "bid": "75.20",
      "ask": "75.40",
      "open": "76.00",
      "high": "76.90",
      "low": "74.80",
      "close": "74.80",
      "average": "75.6067",
      "volume": "16961",
      "turnover": "1282037.89",
      "trades": "161"
    },
    {
      "date": "2024-06-05",
      "bid": "76.30",
      "ask": "76.80",
      "open": "77.50",
      "high": "77.50",
      "low": "75.90",
      "close": "76.70",
      "average": "76.538",
      "volume": "18911",
      "turnover": "1447409.7",
      "trades": "173"
    },
    {
      "date": "2024-06-07",
      "bid": "78.40",
      "ask": "78.50",
      "open": "77.20",
      "high": "78.60",
      "low": "77.00",
      "close": "78.60",
      "average": "78.0238",
      "volume": "46235",
      "turnover": "3607421.35",
      "trades": "256"
    },
    {
      "date": "2024-06-10",
      "bid": "78.70",
      "ask": "78.90",
      "open": "78.60",
      "high": "79.00",
      "low": "78.00",
      "close": "78.50",
      "average": "78.5605",
      "volume": "28319",
      "turnover": "2224755.29",
      "trades": "236"
    },
    {
      "date": "2024-06-11",
      "bid": "79.90",
      "ask": "80.50",
      "open": "78.50",
      "high": "81.40",
      "low": "78.50",
      "close": "80.50",
      "average": "79.69",
      "volume": "77443",
      "turnover": "6171459.05",
      "trades": "222"
    },
    {
      "date": "2024-06-12",
      "bid": "79.50",
      "ask": "79.80",
      "open": "80.50",
      "high": "80.50",
      "low": "79.00",
      "close": "79.60",
      "average": "79.8163",
      "volume": "26885",
      "turnover": "2145851.9",
      "trades": "190"
    },
    {
      "date": "2024-06-13",
      "bid": "79.20",
      "ask": "79.60",
      "open": "79.60",
      "high": "79.90",
      "low": "79.00",
      "close": "79.50",
      "average": "79.4411",
      "volume": "18549",
      "turnover": "1473570.5",
      "trades": "157"
    },
    {
      "date": "2024-06-14",
      "bid": "76.70",
      "ask": "77.20",
      "open": "79.40",
      "high": "79.50",
      "low": "76.50",
      "close": "76.90",
      "average": "78.1207",
      "volume": "37888",
      "turnover": "2959834",
      "trades": "254"
    },
    {
      "date": "2024-06-17",
      "bid": "75.10",
      "ask": "75.60",
      "open": "77.80",
      "high": "78.00",
      "low": "74.90",
      "close": "75.10",
      "average": "76.4037",
      "volume": "25279",
      "turnover": "1931409.5",
      "trades": "183"
    },
    {
      "date": "2024-06-18",
      "bid": "74.00",
      "ask": "74.50",
      "open": "75.10",
      "high": "75.80",
      "low": "73.00",
      "close": "74.40",
      "average": "74.5474",
      "volume": "46668",
      "turnover": "3496792.2",
      "trades": "350"
    },
    {
      "date": "2024-06-19",
      "bid": "75.60",
      "ask": "76.00",
      "open": "74.80",
      "high": "76.60",
      "low": "73.20",
      "close": "75.60",
      "average": "74.997",
      "volume": "18675",
      "turnover": "1400514",
      "trades": "177"
    },
    {
      "date": "2024-06-20",
      "bid": "77.90",
      "ask": "78.00",
      "open": "75.80",
      "high": "78.00",
      "low": "75.00",
      "close": "78.00",
      "average": "77.0493",
      "volume": "12159",
      "turnover": "936842.7",
      "trades": "101"
    },
    {
      "date": "2024-06-24",
      "bid": "76.40",
      "ask": "76.60",
      "open": "77.00",
      "high": "78.10",
      "low": "76.50",
      "close": "76.90",
      "average": "77.433",
      "volume": "32279",
      "turnover": "2499713.15",
      "trades": "130"
    },
    {
      "date": "2024-06-25",
      "bid": "75.40",
      "ask": "75.90",
      "open": "76.40",
      "high": "76.80",
      "low": "72.70",
      "close": "75.70",
      "average": "75.1504",
      "volume": "39234",
      "turnover": "2948422.4",
      "trades": "247"
    },
    {
      "date": "2024-06-26",
      "bid": "75.30",
      "ask": "76.00",
      "open": "73.40",
      "high": "77.20",
      "low": "73.40",
      "close": "75.30",
      "average": "75.9976",
      "volume": "9029",
      "turnover": "686182",
      "trades": "109"
    },
    {
      "date": "2024-06-27",
      "bid": "76.00",
      "ask": "76.40",
      "open": "75.30",
      "high": "76.10",
      "low": "74.20",
      "close": "76.00",
      "average": "75.1575",
      "volume": "6068",
      "turnover": "456055.5",
      "trades": "53"
    },
    {
      "date": "2024-06-28",
      "bid": "76.30",
      "ask": "76.70",
      "open": "77.80",
      "high": "77.80",
      "low": "75.10",
      "close": "76.70",
      "average": "76.4494",
      "volume": "16838",
      "turnover": "1287255.5",
      "trades": "118"
    },
    {
      "date": "2024-07-01",
      "bid": "76.00",
      "ask": "76.50",
      "open": "76.50",
      "high": "77.70",
      "low": "75.90",
      "close": "75.90",
      "average": "76.633",
      "volume": "7482",
      "turnover": "573368.3",
      "trades": "88"
    },
    {
      "date": "2024-07-02",
      "bid": "82.00",
      "ask": "83.10",
      "open": "78.50",
      "high": "83.00",
      "low": "78.50",
      "close": "82.90",
      "average": "80.4198",
      "volume": "53475",
      "turnover": "4300356.65",
      "trades": "375"
    },
    {
      "date": "2024-07-03",
      "bid": "84.40",
      "ask": "84.90",
      "open": "83.20",
      "high": "85.40",
      "low": "83.10",
      "close": "84.60",
      "average": "84.4608",
      "volume": "34252",
      "turnover": "2893502.15",
      "trades": "271"
    },
    {
      "date": "2024-07-04",
      "bid": "82.20",
      "ask": "82.60",
      "open": "84.60",
      "high": "84.60",
      "low": "81.80",
      "close": "82.10",
      "average": "83.3941",
      "volume": "18670",
      "turnover": "1556968.3",
      "trades": "169"
    },
    {
      "date": "2024-07-05",
      "bid": "81.70",
      "ask": "82.00",
      "open": "82.10",
      "high": "83.50",
      "low": "82.00",
      "close": "82.00",
      "average": "82.4866",
      "volume": "9481",
      "turnover": "782055.9",
      "trades": "102"
    },
    {
      "date": "2024-07-08",
      "bid": "83.80",
      "ask": "84.20",
      "open": "82.00",
      "high": "84.40",
      "low": "81.00",
      "close": "84.10",
      "average": "82.3723",
      "volume": "22620",
      "turnover": "1862304.7",
      "trades": "217"
    },
    {
      "date": "2024-07-09",
      "bid": "82.50",
      "ask": "83.00",
      "open": "84.10",
      "high": "84.70",
      "low": "81.70",
      "close": "83.10",
      "average": "83.6124",
      "volume": "10961",
      "turnover": "916475.1",
      "trades": "112"
    },
    {
      "date": "2024-07-10",
      "bid": "82.60",
      "ask": "82.90",
      "open": "84.30",
      "high": "84.90",
      "low": "82.50",
      "close": "82.70",
      "average": "83.1644",
      "volume": "6330",
      "turnover": "526430.4",
      "trades": "85"
    },
    {
      "date": "2024-07-11",
      "bid": "82.30",
      "ask": "82.80",
      "open": "82.20",
      "high": "83.00",
      "low": "82.00",
      "close": "83.00",
      "average": "82.6377",
      "volume": "8853",
      "turnover": "731596.9",
      "trades": "150"
    },
    {
      "date": "2024-07-12",
      "bid": "83.70",
      "ask": "84.80",
      "open": "83.00",
      "high": "85.00",
      "low": "82.20",
      "close": "83.70",
      "average": "83.9338",
      "volume": "17727",
      "turnover": "1487894.2",
      "trades": "215"
    },
    {
      "date": "2024-07-15",
      "bid": "83.40",
      "ask": "84.00",
      "open": "83.70",
      "high": "84.40",
      "low": "81.60",
      "close": "83.60",
      "average": "83.6879",
      "volume": "13991",
      "turnover": "1170853.8",
      "trades": "176"
    },
    {
      "date": "2024-07-16",
      "bid": "83.50",
      "ask": "83.60",
      "open": "83.50",
      "high": "84.10",
      "low": "82.00",
      "close": "83.20",
      "average": "83.4598",
      "volume": "6256",
      "turnover": "522124.2",
      "trades": "114"
    },
    {
      "date": "2024-07-17",
      "bid": "82.30",
      "ask": "82.90",
      "open": "80.20",
      "high": "84.40",
      "low": "80.00",
      "close": "83.00",
      "average": "82.8234",
      "volume": "19186",
      "turnover": "1588969.3",
      "trades": "288"
    },
    {
      "date": "2024-07-18",
      "bid": "86.60",
      "ask": "87.10",
      "open": "86.00",
      "high": "89.70",
      "low": "85.50",
      "close": "86.50",
      "average": "87.1871",
      "volume": "76375",
      "turnover": "6658915.3",
      "trades": "548"
    },
    {
      "date": "2024-07-19",
      "bid": "82.40",
      "ask": "82.60",
      "open": "86.50",
      "high": "86.50",
      "low": "82.40",
      "close": "82.40",
      "average": "83.4377",
      "volume": "30652",
      "turnover": "2557490.95",
      "trades": "388"
    },
    {
      "date": "2024-07-22",
      "bid": "80.60",
      "ask": "80.90",
      "open": "82.40",
      "high": "82.40",
      "low": "80.20",
      "close": "80.70",
      "average": "80.9005",
      "volume": "26308",
      "turnover": "2128313.75",
      "trades": "316"
    },
    {
      "date": "2024-07-23",
      "bid": "83.00",
      "ask": "83.30",
      "open": "80.30",
      "high": "83.90",
      "low": "79.70",
      "close": "83.10",
      "average": "82.1359",
      "volume": "21591",
      "turnover": "1773446.9",
      "trades": "381"
    },
    {
      "date": "2024-07-24",
      "bid": "82.90",
      "ask": "83.30",
      "open": "83.40",
      "high": "85.60",
      "low": "83.00",
      "close": "83.60",
      "average": "84.5771",
      "volume": "22354",
      "turnover": "1890639.9",
      "trades": "240"
    },
    {
      "date": "2024-07-25",
      "bid": "82.00",
      "ask": "82.80",
      "open": "82.90",
      "high": "83.30",
      "low": "81.00",
      "close": "82.00",
      "average": "82.014",
      "volume": "12689",
      "turnover": "1041281.3",
      "trades": "208"
    },
    {
      "date": "2024-07-26",
      "bid": "82.90",
      "ask": "83.20",
      "open": "82.00",
      "high": "83.50",
      "low": "82.00",
      "close": "82.90",
      "average": "83.1721",
      "volume": "11571",
      "turnover": "962429",
      "trades": "215"
    },
    {
      "date": "2024-07-29",
      "bid": "84.60",
      "ask": "85.00",
      "open": "82.90",
      "high": "85.00",
      "low": "82.90",
      "close": "84.70",
      "average": "84.8322",
      "volume": "27183",
      "turnover": "2305957",
      "trades": "242"
    },
    {
      "date": "2024-07-30",
      "bid": "86.60",
      "ask": "87.10",
      "open": "84.70",
      "high": "87.90",
      "low": "84.70",
      "close": "87.00",
      "average": "86.9524",
      "volume": "22353",
      "turnover": "1943703.6",
      "trades": "251"
    },
    {
      "date": "2024-07-31",
      "bid": "85.60",
      "ask": "86.00",
      "open": "87.00",
      "high": "87.50",
      "low": "85.60",
      "close": "85.60",
      "average": "86.6139",
      "volume": "19270",
      "turnover": "1669050.1",
      "trades": "184"
    },
    {
      "date": "2024-08-01",
      "bid": "86.10",
      "ask": "86.20",
      "open": "87.00",
      "high": "89.00",
      "low": "86.00",
      "close": "86.00",
      "average": "87.8408",
      "volume": "25139",
      "turnover": "2208376.2",
      "trades": "286"
    },
    {
      "date": "2024-08-02",
      "bid": "81.50",
      "ask": "81.90",
      "open": "86.00",
      "high": "86.00",
      "low": "81.10",
      "close": "81.40",
      "average": "82.4566",
      "volume": "26427",
      "turnover": "2179151.5",
      "trades": "330"
    },
    {
      "date": "2024-08-05",
      "bid": "78.10",
      "ask": "78.30",
      "open": "79.80",
      "high": "79.80",
      "low": "76.70",
      "close": "78.30",
      "average": "77.5789",
      "volume": "61388",
      "turnover": "4758260.09",
      "trades": "587"
    },
    {
      "date": "2024-08-06",
      "bid": "79.60",
      "ask": "79.70",
      "open": "78.60",
      "high": "80.70",
      "low": "78.10",
      "close": "79.10",
      "average": "78.9383",
      "volume": "32763",
      "turnover": "2586260.29",
      "trades": "310"
    },
    {
      "date": "2024-08-07",
      "bid": "79.60",
      "ask": "80.50",
      "open": "80.70",
      "high": "82.10",
      "low": "80.10",
      "close": "80.40",
      "average": "81.4245",
      "volume": "37248",
      "turnover": "3032881.6",
      "trades": "448"
    },
    {
      "date": "2024-08-08",
      "bid": "79.30",
      "ask": "79.70",
      "open": "80.00",
      "high": "80.30",
      "low": "78.50",
      "close": "79.50",
      "average": "79.4339",
      "volume": "21584",
      "turnover": "1714502",
      "trades": "215"
    },
    {
      "date": "2024-08-09",
      "bid": "81.70",
      "ask": "82.00",
      "open": "81.10",
      "high": "83.20",
      "low": "80.30",
      "close": "81.70",
      "average": "81.8039",
      "volume": "13753",
      "turnover": "1125042.8",
      "trades": "173"
    },
    {
      "date": "2024-08-12",
      "bid": "83.00",
      "ask": "83.70",
      "open": "81.80",
      "high": "83.70",
      "low": "81.80",
      "close": "83.40",
      "average": "82.8958",
      "volume": "8212",
      "turnover": "680740",
      "trades": "183"
    },
    {
      "date": "2024-08-13",
      "bid": "82.30",
      "ask": "82.70",
      "open": "83.10",
      "high": "83.10",
      "low": "80.60",
      "close": "82.90",
      "average": "81.7411",
      "volume": "10855",
      "turnover": "887275.1",
      "trades": "218"
    },
    {
      "date": "2024-08-14",
      "bid": "81.10",
      "ask": "81.90",
      "open": "83.90",
      "high": "84.20",
      "low": "80.50",
      "close": "81.50",
      "average": "81.3728",
      "volume": "15723",
      "turnover": "1279414.7",
      "trades": "190"
    },
    {
      "date": "2024-08-15",
      "bid": "83.80",
      "ask": "84.50",
      "open": "82.00",
      "high": "84.50",
      "low": "81.50",
      "close": "84.30",
      "average": "82.5022",
      "volume": "46691",
      "turnover": "3852252.8",
      "trades": "387"
    },
    {
      "date": "2024-08-16",
      "bid": "86.20",
      "ask": "86.70",
      "open": "83.50",
      "high": "86.90",
      "low": "83.50",
      "close": "86.90",
      "average": "85.4566",
      "volume": "22262",
      "turnover": "1902498.2",
      "trades": "241"
    },
    {
      "date": "2024-08-19",
      "bid": "88.00",
      "ask": "88.20",
      "open": "86.90",
      "high": "89.10",
      "low": "85.20",
      "close": "88.20",
      "average": "87.8708",
      "volume": "22025",
      "turnover": "1935369.7",
      "trades": "266"
    },
    {
      "date": "2024-08-20",
      "bid": "86.50",
      "ask": "87.30",
      "open": "88.20",
      "high": "88.80",
      "low": "85.90",
      "close": "86.60",
      "average": "87.8066",
      "volume": "23975",
      "turnover": "2105284.1",
      "trades": "127"
    },
    {
      "date": "2024-08-21",
      "bid": "87.70",
      "ask": "87.90",
      "open": "85.50",
      "high": "88.00",
      "low": "85.50",
      "close": "87.70",
      "average": "87.1132",
      "volume": "13785",
      "turnover": "1200863.14",
      "trades": "149"
    },
    {
      "date": "2024-08-22",
      "bid": "86.90",
      "ask": "87.40",
      "open": "87.80",
      "high": "87.90",
      "low": "86.20",
      "close": "87.00",
      "average": "87.2472",
      "volume": "8200",
      "turnover": "715426.7",
      "trades": "147"
    },
    {
      "date": "2024-08-23",
      "bid": "87.70",
      "ask": "88.00",
      "open": "86.00",
      "high": "88.00",
      "low": "86.00",
      "close": "88.00",
      "average": "87.7458",
      "volume": "13729",
      "turnover": "1204665.2",
      "trades": "147"
    },
    {
      "date": "2024-08-26",
      "bid": "90.30",
      "ask": "90.60",
      "open": "89.70",
      "high": "90.90",
      "low": "88.00",
      "close": "90.30",
      "average": "89.7652",
      "volume": "35041",
      "turnover": "3145475.4",
      "trades": "317"
    },
    {
      "date": "2024-08-27",
      "bid": "89.10",
      "ask": "89.50",
      "open": "90.40",
      "high": "90.50",
      "low": "89.20",
      "close": "89.20",
      "average": "89.9581",
      "volume": "14292",
      "turnover": "1285730.89",
      "trades": "191"
    },
    {
      "date": "2024-08-28",
      "bid": "87.80",
      "ask": "88.10",
      "open": "89.20",
      "high": "89.60",
      "low": "87.80",
      "close": "88.00",
      "average": "88.6752",
      "volume": "6971",
      "turnover": "618153.6",
      "trades": "94"
    },
    {
      "date": "2024-08-29",
      "bid": "88.70",
      "ask": "89.00",
      "open": "88.00",
      "high": "89.70",
      "low": "86.50",
      "close": "89.00",
      "average": "88.4413",
      "volume": "21401",
      "turnover": "1892742.9",
      "trades": "247"
    },
    {
      "date": "2024-08-30",
      "bid": "89.30",
      "ask": "90.00",
      "open": "89.00",
      "high": "90.30",
      "low": "88.20",
      "close": "89.70",
      "average": "88.9769",
      "volume": "20799",
      "turnover": "1850630.5",
      "trades": "185"
    },
    {
      "date": "2024-09-02",
      "bid": "88.30",
      "ask": "88.70",
      "open": "89.80",
      "high": "89.80",
      "low": "88.20",
      "close": "88.50",
      "average": "88.8953",
      "volume": "9258",
      "turnover": "822933.3",
      "trades": "127"
    },
    {
      "date": "2024-09-03",
      "bid": "85.20",
      "ask": "85.50",
      "open": "88.30",
      "high": "88.60",
      "low": "84.80",
      "close": "85.30",
      "average": "87.4493",
      "volume": "13539",
      "turnover": "1183976.2",
      "trades": "120"
    },
    {
      "date": "2024-09-04",
      "bid": "85.30",
      "ask": "86.20",
      "open": "85.20",
      "high": "87.00",
      "low": "84.80",
      "close": "86.10",
      "average": "85.8098",
      "volume": "15017",
      "turnover": "1288607.55",
      "trades": "140"
    },
    {
      "date": "2024-09-05",
      "bid": "85.80",
      "ask": "86.10",
      "open": "86.10",
      "high": "87.00",
      "low": "83.80",
      "close": "85.80",
      "average": "84.9966",
      "volume": "17694",
      "turnover": "1503929.95",
      "trades": "138"
    },
    {
      "date": "2024-09-06",
      "bid": "83.80",
      "ask": "83.90",
      "open": "84.80",
      "high": "86.10",
      "low": "83.80",
      "close": "84.10",
      "average": "84.487",
      "volume": "25837",
      "turnover": "2182907.9",
      "trades": "125"
    },
    {
      "date": "2024-09-09",
      "bid": "84.70",
      "ask": "85.40",
      "open": "84.00",
      "high": "85.40",
      "low": "83.80",
      "close": "84.80",
      "average": "84.6062",
      "volume": "5493",
      "turnover": "464742",
      "trades": "97"
    },
    {
      "date": "2024-09-10",
      "bid": "85.50",
      "ask": "86.00",
      "open": "84.70",
      "high": "86.00",
      "low": "84.70",
      "close": "85.90",
      "average": "85.2844",
      "volume": "2778",
      "turnover": "236920.2",
      "trades": "61"
    },
    {
      "date": "2024-09-11",
      "bid": "84.80",
      "ask": "85.30",
      "open": "86.00",
      "high": "86.00",
      "low": "84.30",
      "close": "84.30",
      "average": "84.959",
      "volume": "7189",
      "turnover": "610769.9",
      "trades": "84"
    },
    {
      "date": "2024-09-12",
      "bid": "82.90",
      "ask": "83.80",
      "open": "84.30",
      "high": "85.50",
      "low": "82.90",
      "close": "83.00",
      "average": "84.3317",
      "volume": "10701",
      "turnover": "902444",
      "trades": "113"
    },
    {
      "date": "2024-09-13",
      "bid": "84.50",
      "ask": "84.80",
      "open": "83.00",
      "high": "85.10",
      "low": "82.80",
      "close": "84.80",
      "average": "84.1076",
      "volume": "5122",
      "turnover": "430798.9",
      "trades": "62"
    },
    {
      "date": "2024-09-16",
      "bid": "82.10",
      "ask": "83.60",
      "open": "84.00",
      "high": "85.60",
      "low": "82.70",
      "close": "82.70",
      "average": "83.7201",
      "volume": "7931",
      "turnover": "663984.1",
      "trades": "86"
    },
    {
      "date": "2024-09-17",
      "bid": "83.40",
      "ask": "84.00",
      "open": "82.60",
      "high": "84.10",
      "low": "82.00",
      "close": "83.70",
      "average": "83.036",
      "volume": "4286",
      "turnover": "355892.3",
      "trades": "59"
    },
    {
      "date": "2024-09-18",
      "bid": "81.50",
      "ask": "81.60",
      "open": "82.60",
      "high": "83.50",
      "low": "80.70",
      "close": "81.50",
      "average": "81.5414",
      "volume": "14907",
      "turnover": "1215536.3",
      "trades": "171"
    },
    {
      "date": "2024-09-19",
      "bid": "83.10",
      "ask": "83.60",
      "open": "81.90",
      "high": "83.90",
      "low": "81.50",
      "close": "83.20",
      "average": "82.8689",
      "volume": "6850",
      "turnover": "567654.35",
      "trades": "106"
    },
    {
      "date": "2024-09-20",
      "bid": "83.70",
      "ask": "84.90",
      "open": "82.10",
      "high": "85.40",
      "low": "82.10",
      "close": "84.70",
      "average": "84.4604",
      "volume": "14719",
      "turnover": "1243173.1",
      "trades": "128"
    },
    {
      "date": "2024-09-23",
      "bid": "84.70",
      "ask": "85.30",
      "open": "84.70",
      "high": "85.30",
      "low": "83.30",
      "close": "84.80",
      "average": "84.6522",
      "volume": "10659",
      "turnover": "902344.65",
      "trades": "94"
    },
    {
      "date": "2024-09-24",
      "bid": "83.90",
      "ask": "84.70",
      "open": "83.30",
      "high": "84.70",
      "low": "83.30",
      "close": "84.70",
      "average": "84.1902",
      "volume": "9763",
      "turnover": "821953.5",
      "trades": "76"
    },
    {
      "date": "2024-09-25",
      "bid": "85.00",
      "ask": "85.70",
      "open": "84.50",
      "high": "86.40",
      "low": "84.00",
      "close": "86.00",
      "average": "85.4583",
      "volume": "11979",
      "turnover": "1023704.6",
      "trades": "133"
    },
    {
      "date": "2024-09-26",
      "bid": "86.20",
      "ask": "86.50",
      "open": "86.00",
      "high": "86.50",
      "low": "85.10",
      "close": "86.00",
      "average": "86.1469",
      "volume": "11393",
      "turnover": "981472",
      "trades": "120"
    },
    {
      "date": "2024-09-27",
      "bid": "88.20",
      "ask": "88.60",
      "open": "86.80",
      "high": "89.40",
      "low": "86.80",
      "close": "88.20",
      "average": "88.5577",
      "volume": "30053",
      "turnover": "2661425.29",
      "trades": "164"
    },
    {
      "date": "2024-09-30",
      "bid": "86.20",
      "ask": "86.80",
      "open": "88.20",
      "high": "89.70",
      "low": "85.40",
      "close": "87.20",
      "average": "86.7424",
      "volume": "7800",
      "turnover": "676589.8",
      "trades": "111"
    },
    {
      "date": "2024-10-01",
      "bid": "86.50",
      "ask": "86.80",
      "open": "87.30",
      "high": "89.00",
      "low": "86.10",
      "close": "86.30",
      "average": "87.6178",
      "volume": "13273",
      "turnover": "1162950.8",
      "trades": "136"
    },
    {
      "date": "2024-10-02",
      "bid": "86.20",
      "ask": "86.60",
      "open": "86.30",
      "high": "88.90",
      "low": "85.70",
      "close": "86.50",
      "average": "87.0147",
      "volume": "5156",
      "turnover": "448592.6",
      "trades": "65"
    },
    {
      "date": "2024-10-03",
      "bid": "85.20",
      "ask": "85.80",
      "open": "84.50",
      "high": "86.00",
      "low": "84.50",
      "close": "85.70",
      "average": "85.4632",
      "volume": "2593",
      "turnover": "221607.3",
      "trades": "30"
    },
    {
      "date": "2024-10-04",
      "bid": "86.10",
      "ask": "86.90",
      "open": "88.20",
      "high": "88.20",
      "low": "84.90",
      "close": "87.10",
      "average": "86.2646",
      "volume": "4914",
      "turnover": "423904.1",
      "trades": "59"
    },
    {
      "date": "2024-10-07",
      "bid": "84.50",
      "ask": "84.80",
      "open": "87.10",
      "high": "87.10",
      "low": "84.00",
      "close": "84.50",
      "average": "84.9058",
      "volume": "2662",
      "turnover": "226019.2",
      "trades": "58"
    },
    {
      "date": "2024-10-08",
      "bid": "83.60",
      "ask": "83.90",
      "open": "83.80",
      "high": "84.50",
      "low": "83.00",
      "close": "83.60",
      "average": "83.7067",
      "volume": "6564",
      "turnover": "549482.3",
      "trades": "70"
    },
    {
      "date": "2024-10-09",
      "bid": "84.20",
      "ask": "84.80",
      "open": "83.50",
      "high": "84.90",
      "low": "83.50",
      "close": "84.10",
      "average": "83.9217",
      "volume": "4840",
      "turnover": "406190.6",
      "trades": "49"
    },
    {
      "date": "2024-10-10",
      "bid": "85.00",
      "ask": "85.80",
      "open": "84.40",
      "high": "85.80",
      "low": "84.00",
      "close": "85.80",
      "average": "84.4076",
      "volume": "20161",
      "turnover": "1701742.4",
      "trades": "76"
    },
    {
      "date": "2024-10-11",
      "bid": "87.20",
      "ask": "88.00",
      "open": "86.00",
      "high": "88.00",
      "low": "85.80",
      "close": "87.90",
      "average": "87.4889",
      "volume": "10272",
      "turnover": "897513.1",
      "trades": "60"
    },
    {
      "date": "2024-10-14",
      "bid": "87.80",
      "ask": "88.50",
      "open": "88.00",
      "high": "88.50",
      "low": "87.50",
      "close": "88.40",
      "average": "87.9071",
      "volume": "11147",
      "turnover": "979901",
      "trades": "81"
    },
    {
      "date": "2024-10-15",
      "bid": "89.50",
      "ask": "90.00",
      "open": "88.90",
      "high": "90.90",
      "low": "87.60",
      "close": "89.90",
      "average": "89.2459",
      "volume": "19577",
      "turnover": "1747166.2",
      "trades": "123"
    },
    {
      "date": "2024-10-16",
      "bid": "89.20",
      "ask": "90.10",
      "open": "90.00",
      "high": "90.00",
      "low": "88.40",
      "close": "89.80",
      "average": "89.2628",
      "volume": "4371",
      "turnover": "390167.9",
      "trades": "46"
    },
    {
      "date": "2024-10-17",
      "bid": "92.50",
      "ask": "92.80",
      "open": "89.80",
      "high": "93.40",
      "low": "88.00",
      "close": "92.50",
      "average": "91.5973",
      "volume": "19511",
      "turnover": "1786792.1",
      "trades": "144"
    },
    {
      "date": "2024-10-18",
      "bid": "93.50",
      "ask": "94.40",
      "open": "92.50",
      "high": "94.90",
      "low": "91.50",
      "close": "94.90",
      "average": "92.7535",
      "volume": "20048",
      "turnover": "1859553.4",
      "trades": "173"
    },
    {
      "date": "2024-10-21",
      "bid": "93.60",
      "ask": "94.40",
      "open": "95.00",
      "high": "95.00",
      "low": "93.70",
      "close": "94.20",
      "average": "94.4533",
      "volume": "8881",
      "turnover": "838831.9",
      "trades": "123"
    },
    {
      "date": "2024-10-22",
      "bid": "93.20",
      "ask": "93.80",
      "open": "94.50",
      "high": "94.80",
      "low": "92.20",
      "close": "93.20",
      "average": "93.9959",
      "volume": "32331",
      "turnover": "3038981.95",
      "trades": "100"
    },
    {
      "date": "2024-10-23",
      "bid": "100.20",
      "ask": "100.80",
      "open": "96.10",
      "high": "102.00",
      "low": "96.00",
      "close": "100.20",
      "average": "99.196",
      "volume": "32935",
      "turnover": "3267019.15",
      "trades": "299"
    },
    {
      "date": "2024-10-24",
      "bid": "101.80",
      "ask": "102.40",
      "open": "100.80",
      "high": "104.20",
      "low": "99.30",
      "close": "101.20",
      "average": "101.2308",
      "volume": "67155",
      "turnover": "6798540.4",
      "trades": "313"
    },
    {
      "date": "2024-10-25",
      "bid": "98.50",
      "ask": "98.80",
      "open": "101.00",
      "high": "101.20",
      "low": "93.00",
      "close": "99.00",
      "average": "97.7268",
      "volume": "70882",
      "turnover": "6926528.9",
      "trades": "398"
    },
    {
      "date": "2024-10-28",
      "bid": "103.40",
      "ask": "103.80",
      "open": "99.50",
      "high": "104.00",
      "low": "98.30",
      "close": "103.40",
      "average": "100.7261",
      "volume": "23018",
      "turnover": "2318882.29",
      "trades": "303"
    },
    {
      "date": "2024-10-29",
      "bid": "102.60",
      "ask": "103.00",
      "open": "104.20",
      "high": "105.00",
      "low": "102.20",
      "close": "102.20",
      "average": "103.9026",
      "volume": "15591",
      "turnover": "1620070",
      "trades": "227"
    },
    {
      "date": "2024-10-30",
      "bid": "104.80",
      "ask": "105.00",
      "open": "102.20",
      "high": "105.00",
      "low": "101.80",
      "close": "105.00",
      "average": "103.3093",
      "volume": "69498",
      "turnover": "7170510",
      "trades": "207"
    },
    {
      "date": "2024-10-31",
      "bid": "101.00",
      "ask": "101.40",
      "open": "105.00",
      "high": "106.20",
      "low": "101.00",
      "close": "101.80",
      "average": "103.374",
      "volume": "25895",
      "turnover": "2676870.4",
      "trades": "261"
    },
    {
      "date": "2024-11-01",
      "bid": "101.80",
      "ask": "102.20",
      "open": "101.80",
      "high": "103.40",
      "low": "101.20",
      "close": "102.20",
      "average": "102.0727",
      "volume": "5547",
      "turnover": "566197",
      "trades": "94"
    },
    {
      "date": "2024-11-04",
      "bid": "100.20",
      "ask": "100.60",
      "open": "102.20",
      "high": "102.80",
      "low": "100.20",
      "close": "100.20",
      "average": "100.9115",
      "volume": "13922",
      "turnover": "1404890.2",
      "trades": "158"
    },
    {
      "date": "2024-11-05",
      "bid": "102.00",
      "ask": "102.60",
      "open": "100.20",
      "high": "104.00",
      "low": "100.20",
      "close": "102.00",
      "average": "102.3874",
      "volume": "107253",
      "turnover": "10981351.2",
      "trades": "138"
    },
    {
      "date": "2024-11-06",
      "bid": "101.40",
      "ask": "102.20",
      "open": "102.80",
      "high": "104.60",
      "low": "100.80",
      "close": "102.00",
      "average": "102.5891",
      "volume": "14096",
      "turnover": "1445972.6",
      "trades": "177"
    },
    {
      "date": "2024-11-07",
      "bid": "99.00",
      "ask": "99.30",
      "open": "101.00",
      "high": "103.00",
      "low": "99.00",
      "close": "99.40",
      "average": "101.5525",
      "volume": "33975",
      "turnover": "3450269",
      "trades": "280"
    },
    {
      "date": "2024-11-08",
      "bid": "99.60",
      "ask": "100.60",
      "open": "99.40",
      "high": "100.60",
      "low": "98.00",
      "close": "99.90",
      "average": "99.8665",
      "volume": "109109",
      "turnover": "10896335.3",
      "trades": "137"
    },
    {
      "date": "2024-11-11",
      "bid": "100.40",
      "ask": "100.60",
      "open": "99.90",
      "high": "101.60",
      "low": "99.90",
      "close": "100.60",
      "average": "100.4552",
      "volume": "13771",
      "turnover": "1383368.3",
      "trades": "150"
    },
    {
      "date": "2024-11-12",
      "bid": "99.00",
      "ask": "99.40",
      "open": "100.60",
      "high": "100.60",
      "low": "98.90",
      "close": "99.00",
      "average": "99.6013",
      "volume": "16585",
      "turnover": "1651887.7",
      "trades": "154"
    },
    {
      "date": "2024-11-13",
      "bid": "99.70",
      "ask": "100.00",
      "open": "98.50",
      "high": "100.00",
      "low": "98.20",
      "close": "99.70",
      "average": "98.9894",
      "volume": "18924",
      "turnover": "1873275.8",
      "trades": "140"
    },
    {
      "date": "2024-11-14",
      "bid": "98.50",
      "ask": "99.80",
      "open": "99.70",
      "high": "99.80",
      "low": "96.30",
      "close": "99.50",
      "average": "98.3501",
      "volume": "8622",
      "turnover": "847984.2",
      "trades": "139"
    },
    {
      "date": "2024-11-15",
      "bid": "97.30",
      "ask": "97.70",
      "open": "98.50",
      "high": "99.60",
      "low": "97.30",
      "close": "97.30",
      "average": "98.1794",
      "volume": "11404",
      "turnover": "1119637.7",
      "trades": "119"
    },
    {
      "date": "2024-11-18",
      "bid": "94.60",
      "ask": "95.30",
      "open": "97.30",
      "high": "97.30",
      "low": "94.10",
      "close": "94.40",
      "average": "95.3253",
      "volume": "13825",
      "turnover": "1317772.2",
      "trades": "169"
    },
    {
      "date": "2024-11-19",
      "bid": "95.70",
      "ask": "96.10",
      "open": "94.80",
      "high": "96.80",
      "low": "93.90",
      "close": "95.50",
      "average": "95.4037",
      "volume": "9513",
      "turnover": "907575.2",
      "trades": "123"
    },
    {
      "date": "2024-11-20",
      "bid": "97.50",
      "ask": "97.80",
      "open": "95.50",
      "high": "98.90",
      "low": "95.50",
      "close": "97.90",
      "average": "97.7451",
      "volume": "15829",
      "turnover": "1547206.6",
      "trades": "147"
    },
    {
      "date": "2024-11-21",
      "bid": "95.90",
      "ask": "96.30",
      "open": "98.00",
      "high": "98.90",
      "low": "94.90",
      "close": "95.80",
      "average": "96.4491",
      "volume": "13627",
      "turnover": "1314311.8",
      "trades": "198"
    },
    {
      "date": "2024-11-22",
      "bid": "97.20",
      "ask": "97.50",
      "open": "96.00",
      "high": "98.00",
      "low": "96.00",
      "close": "97.60",
      "average": "97.2042",
      "volume": "32351",
      "turnover": "3144653.5",
      "trades": "200"
    },
    {
      "date": "2024-11-25",
      "bid": "98.60",
      "ask": "98.70",
      "open": "97.30",
      "high": "98.80",
      "low": "97.30",
      "close": "98.70",
      "average": "98.4038",
      "volume": "35345",
      "turnover": "3478081.6",
      "trades": "274"
    },
    {
      "date": "2024-11-26",
      "bid": "98.20",
      "ask": "98.40",
      "open": "99.10",
      "high": "99.10",
      "low": "97.80",
      "close": "98.30",
      "average": "98.5418",
      "volume": "63547",
      "turnover": "6262038.8",
      "trades": "123"
    },
    {
      "date": "2024-11-27",
      "bid": "98.30",
      "ask": "99.00",
      "open": "98.50",
      "high": "99.50",
      "low": "97.10",
      "close": "98.80",
      "average": "98.6216",
      "volume": "17687",
      "turnover": "1744325.1",
      "trades": "257"
    },
    {
      "date": "2024-11-28",
      "bid": "97.90",
      "ask": "98.50",
      "open": "98.80",
      "high": "98.80",
      "low": "97.70",
      "close": "98.30",
      "average": "98.1536",
      "volume": "16109",
      "turnover": "1581157",
      "trades": "200"
    },
    {
      "date": "2024-11-29",
      "bid": "99.70",
      "ask": "100.00",
      "open": "97.50",
      "high": "100.00",
      "low": "97.50",
      "close": "98.30",
      "average": "98.4553",
      "volume": "53914",
      "turnover": "5308198.5",
      "trades": "436"
    },
    {
      "date": "2024-12-02",
      "bid": "99.70",
      "ask": "101.00",
      "open": "98.20",
      "high": "104.20",
      "low": "98.20",
      "close": "100.80",
      "average": "101.3343",
      "volume": "18119",
      "turnover": "1836058.3",
      "trades": "277"
    },
    {
      "date": "2024-12-03",
      "bid": "103.40",
      "ask": "103.80",
      "open": "100.80",
      "high": "104.40",
      "low": "100.80",
      "close": "104.00",
      "average": "103.0078",
      "volume": "32345",
      "turnover": "3331786",
      "trades": "348"
    },
    {
      "date": "2024-12-04",
      "bid": "106.40",
      "ask": "106.60",
      "open": "104.40",
      "high": "109.00",
      "low": "104.40",
      "close": "106.40",
      "average": "106.6853",
      "volume": "39363",
      "turnover": "4199266",
      "trades": "382"
    },
    {
      "date": "2024-12-05",
      "bid": "107.40",
      "ask": "107.60",
      "open": "105.40",
      "high": "107.80",
      "low": "105.40",
      "close": "107.60",
      "average": "107.4947",
      "volume": "46209",
      "turnover": "4968260.4",
      "trades": "387"
    },
    {
      "date": "2024-12-06",
      "bid": "108.20",
      "ask": "108.40",
      "open": "107.60",
      "high": "108.60",
      "low": "106.40",
      "close": "108.40",
      "average": "108.2444",
      "volume": "35191",
      "turnover": "3810904.3",
      "trades": "231"
    },
    {
      "date": "2024-12-09",
      "bid": "105.20",
      "ask": "106.40",
      "open": "108.20",
      "high": "109.40",
      "low": "106.00",
      "close": "106.40",
      "average": "107.6409",
      "volume": "29760",
      "turnover": "3203388",
      "trades": "316"
    },
    {
      "date": "2024-12-10",
      "bid": "106.00",
      "ask": "107.60",
      "open": "106.40",
      "high": "107.60",
      "low": "105.00",
      "close": "107.60",
      "average": "106.5173",
      "volume": "11252",
      "turnover": "1198532.6",
      "trades": "151"
    },
    {
      "date": "2024-12-11",
      "bid": "102.20",
      "ask": "102.80",
      "open": "106.00",
      "high": "106.60",
      "low": "102.40",
      "close": "103.00",
      "average": "104.286",
      "volume": "89864",
      "turnover": "9371149.8",
      "trades": "586"
    },
    {
      "date": "2024-12-12",
      "bid": "100.00",
      "ask": "100.40",
      "open": "103.00",
      "high": "103.00",
      "low": "100.00",
      "close": "100.40",
      "average": "102.1198",
      "volume": "75069",
      "turnover": "7667653.7",
      "trades": "637"
    },
    {
      "date": "2024-12-13",
      "bid": "103.60",
      "ask": "103.80",
      "open": "100.60",
      "high": "104.80",
      "low": "100.40",
      "close": "103.00",
      "average": "103.1722",
      "volume": "18603",
      "turnover": "1925770.8",
      "trades": "177"
    },
    {
      "date": "2024-12-16",
      "bid": "104.60",
      "ask": "105.00",
      "open": "103.80",
      "high": "105.00",
      "low": "103.00",
      "close": "104.20",
      "average": "103.9827",
      "volume": "13190",
      "turnover": "1371539.2",
      "trades": "195"
    },
    {
      "date": "2024-12-17",
      "bid": "101.20",
      "ask": "102.00",
      "open": "104.20",
      "high": "104.20",
      "low": "101.00",
      "close": "101.20",
      "average": "102.7239",
      "volume": "18953",
      "turnover": "1946927",
      "trades": "223"
    },
    {
      "date": "2024-12-18",
      "bid": "102.80",
      "ask": "104.00",
      "open": "101.20",
      "high": "104.00",
      "low": "99.60",
      "close": "103.00",
      "average": "102.3545",
      "volume": "11128",
      "turnover": "1139007.7",
      "trades": "169"
    },
    {
      "date": "2024-12-19",
      "bid": "100.20",
      "ask": "101.00",
      "open": "100.00",
      "high": "105.00",
      "low": "100.00",
      "close": "100.80",
      "average": "101.9516",
      "volume": "11658",
      "turnover": "1188536.5",
      "trades": "174"
    },
    {
      "date": "2024-12-20",
      "bid": "98.50",
      "ask": "99.20",
      "open": "99.90",
      "high": "100.00",
      "low": "96.90",
      "close": "99.10",
      "average": "98.2763",
      "volume": "27640",
      "turnover": "2716225.5",
      "trades": "352"
    },
    {
      "date": "2024-12-23",
      "bid": "97.10",
      "ask": "98.30",
      "open": "99.10",
      "high": "99.10",
      "low": "97.20",
      "close": "97.50",
      "average": "98.1662",
      "volume": "9623",
      "turnover": "944652.2",
      "trades": "164"
    },
    {
      "date": "2024-12-27",
      "bid": "97.60",
      "ask": "97.90",
      "open": "97.10",
      "high": "99.30",
      "low": "96.30",
      "close": "97.90",
      "average": "98.0042",
      "volume": "16344",
      "turnover": "1601787.5",
      "trades": "212"
    },
    {
      "date": "2024-12-30",
      "bid": "98.20",
      "ask": "99.20",
      "open": "96.90",
      "high": "100.20",
      "low": "96.60",
      "close": "99.10",
      "average": "98.9069",
      "volume": "16221",
      "turnover": "1604398.3",
      "trades": "328"
    },
    {
      "date": "2025-01-02",
      "bid": "104.20",
      "ask": "104.60",
      "open": "98.20",
      "high": "105.00",
      "low": "98.20",
      "close": "105.00",
      "average": "101.8562",
      "volume": "21369",
      "turnover": "2176566.2",
      "trades": "280"
    },
    {
      "date": "2025-01-03",
      "bid": "101.20",
      "ask": "101.80",
      "open": "104.20",
      "high": "104.40",
      "low": "100.00",
      "close": "101.40",
      "average": "101.8192",
      "volume": "52929",
      "turnover": "5387305.9",
      "trades": "328"
    },
    {
      "date": "2025-01-07",
      "bid": "104.40",
      "ask": "105.00",
      "open": "101.40",
      "high": "105.40",
      "low": "101.00",
      "close": "104.80",
      "average": "103.9515",
      "volume": "16233",
      "turnover": "1688203.9",
      "trades": "248"
    },
    {
      "date": "2025-01-08",
      "bid": "102.40",
      "ask": "102.80",
      "open": "104.40",
      "high": "104.40",
      "low": "101.40",
      "close": "102.20",
      "average": "101.8267",
      "volume": "77542",
      "turnover": "7896032",
      "trades": "301"
    },
    {
      "date": "2025-01-09",
      "bid": "103.20",
      "ask": "103.80",
      "open": "102.40",
      "high": "104.00",
      "low": "102.00",
      "close": "103.20",
      "average": "103.0594",
      "volume": "9401",
      "turnover": "968908.8",
      "trades": "162"
    },
    {
      "date": "2025-01-10",
      "bid": "101.20",
      "ask": "101.60",
      "open": "103.20",
      "high": "103.40",
      "low": "100.60",
      "close": "101.20",
      "average": "101.9369",
      "volume": "72573",
      "turnover": "7397907",
      "trades": "311"
    },
    {
      "date": "2025-01-13",
      "bid": "99.60",
      "ask": "99.90",
      "open": "100.20",
      "high": "101.20",
      "low": "99.20",
      "close": "99.90",
      "average": "100.1437",
      "volume": "13957",
      "turnover": "1397706.8",
      "trades": "173"
    },
    {
      "date": "2025-01-14",
      "bid": "99.60",
      "ask": "99.80",
      "open": "99.40",
      "high": "101.20",
      "low": "99.40",
      "close": "99.60",
      "average": "100.3751",
      "volume": "14846",
      "turnover": "1490764.95",
      "trades": "189"
    },
    {
      "date": "2025-01-15",
      "bid": "101.80",
      "ask": "102.20",
      "open": "99.60",
      "high": "103.20",
      "low": "99.60",
      "close": "101.80",
      "average": "101.7549",
      "volume": "166633",
      "turnover": "16689645.4",
      "trades": "208"
    },
    {
      "date": "2025-01-16",
      "bid": "102.20",
      "ask": "102.40",
      "open": "101.80",
      "high": "102.80",
      "low": "100.60",
      "close": "102.20",
      "average": "102.1498",
      "volume": "7008",
      "turnover": "715960.3",
      "trades": "135"
    },
    {
      "date": "2025-01-17",
      "bid": "101.20",
      "ask": "101.60",
      "open": "102.20",
      "high": "102.20",
      "low": "100.20",
      "close": "101.20",
      "average": "101.9092",
      "volume": "57452",
      "turnover": "5854596.6",
      "trades": "142"
    },
    {
      "date": "2025-01-20",
      "bid": "101.60",
      "ask": "102.20",
      "open": "102.40",
      "high": "102.60",
      "low": "100.80",
      "close": "102.00",
      "average": "101.6313",
      "volume": "12170",
      "turnover": "1240644.1",
      "trades": "136"
    },
    {
      "date": "2025-01-21",
      "bid": "101.60",
      "ask": "102.40",
      "open": "102.20",
      "high": "102.60",
      "low": "101.20",
      "close": "102.20",
      "average": "101.8775",
      "volume": "48886",
      "turnover": "4971560.8",
      "trades": "229"
    },
    {
      "date": "2025-01-22",
      "bid": "104.00",
      "ask": "104.40",
      "open": "102.40",
      "high": "104.80",
      "low": "101.80",
      "close": "104.40",
      "average": "104.2483",
      "volume": "18181",
      "turnover": "1895356.6",
      "trades": "280"
    },
    {
      "date": "2025-01-23",
      "bid": "104.40",
      "ask": "104.80",
      "open": "105.00",
      "high": "105.20",
      "low": "104.20",
      "close": "104.80",
      "average": "104.8471",
      "volume": "10330",
      "turnover": "1083054.89",
      "trades": "159"
    },
    {
      "date": "2025-01-24",
      "bid": "104.20",
      "ask": "105.20",
      "open": "106.00",
      "high": "106.00",
      "low": "103.00",
      "close": "104.60",
      "average": "104.7778",
      "volume": "11002",
      "turnover": "1152841.7",
      "trades": "215"
    },
    {
      "date": "2025-01-27",
      "bid": "102.20",
      "ask": "103.00",
      "open": "103.80",
      "high": "103.80",
      "low": "100.00",
      "close": "102.20",
      "average": "101.5443",
      "volume": "27498",
      "turnover": "2792267.3",
      "trades": "299"
    },
    {
      "date": "2025-01-28",
      "bid": "102.40",
      "ask": "102.80",
      "open": "102.00",
      "high": "103.40",
      "low": "101.80",
      "close": "102.40",
      "average": "102.4921",
      "volume": "10426",
      "turnover": "1068561.6",
      "trades": "143"
    },
    {
      "date": "2025-01-29",
      "bid": "102.60",
      "ask": "103.60",
      "open": "102.40",
      "high": "104.60",
      "low": "102.20",
      "close": "104.00",
      "average": "104.0028",
      "volume": "69251",
      "turnover": "7201641",
      "trades": "219"
    },
    {
      "date": "2025-01-30",
      "bid": "98.00",
      "ask": "98.60",
      "open": "101.20",
      "high": "102.80",
      "low": "97.20",
      "close": "98.00",
      "average": "99.026",
      "volume": "169432",
      "turnover": "16815247.3",
      "trades": "600"
    },
    {
      "date": "2025-01-31",
      "bid": "97.60",
      "ask": "98.00",
      "open": "98.80",
      "high": "100.00",
      "low": "96.20",
      "close": "98.00",
      "average": "97.7052",
      "volume": "102445",
      "turnover": "10009090.1",
      "trades": "695"
    },
    {
      "date": "2025-02-03",
      "bid": "97.50",
      "ask": "98.40",
      "open": "96.40",
      "high": "98.80",
      "low": "92.60",
      "close": "97.70",
      "average": "95.5906",
      "volume": "80246",
      "turnover": "7670761.1",
      "trades": "559"
    },
    {
      "date": "2025-02-04",
      "bid": "94.20",
      "ask": "94.90",
      "open": "98.90",
      "high": "98.90",
      "low": "94.20",
      "close": "94.20",
      "average": "95.3167",
      "volume": "26603",
      "turnover": "2536196.6",
      "trades": "390"
    },
    {
      "date": "2025-02-05",
      "bid": "95.40",
      "ask": "95.70",
      "open": "93.30",
      "high": "97.40",
      "low": "91.50",
      "close": "95.70",
      "average": "93.1631",
      "volume": "167400",
      "turnover": "15613827.75",
      "trades": "575"
    },
    {
      "date": "2025-02-06",
      "bid": "94.80",
      "ask": "96.00",
      "open": "95.30",
      "high": "96.60",
      "low": "94.70",
      "close": "94.80",
      "average": "95.6778",
      "volume": "18988",
      "turnover": "1816673.1",
      "trades": "232"
    },
    {
      "date": "2025-02-07",
      "bid": "96.60",
      "ask": "97.30",
      "open": "95.30",
      "high": "99.20",
      "low": "94.60",
      "close": "97.20",
      "average": "96.7708",
      "volume": "36028",
      "turnover": "3486548.9",
      "trades": "367"
    },
    {
      "date": "2025-02-10",
      "bid": "95.30",
      "ask": "96.00",
      "open": "98.20",
      "high": "98.60",
      "low": "94.80",
      "close": "95.70",
      "average": "96.7373",
      "volume": "35522",
      "turnover": "3436185.05",
      "trades": "374"
    },
    {
      "date": "2025-02-11",
      "bid": "95.00",
      "ask": "95.60",
      "open": "96.00",
      "high": "96.50",
      "low": "95.00",
      "close": "95.00",
      "average": "95.6892",
      "volume": "8368",
      "turnover": "800712",
      "trades": "141"
    },
    {
      "date": "2025-02-12",
      "bid": "94.50",
      "ask": "95.10",
      "open": "96.00",
      "high": "96.40",
      "low": "94.80",
      "close": "94.80",
      "average": "95.3067",
      "volume": "6808",
      "turnover": "648847.7",
      "trades": "137"
    },
    {
      "date": "2025-02-13",
      "bid": "95.00",
      "ask": "95.90",
      "open": "95.10",
      "high": "95.90",
      "low": "93.30",
      "close": "95.40",
      "average": "94.915",
      "volume": "66096",
      "turnover": "6273207",
      "trades": "444"
    },
    {
      "date": "2025-02-14",
      "bid": "95.20",
      "ask": "96.00",
      "open": "93.30",
      "high": "97.10",
      "low": "93.30",
      "close": "95.30",
      "average": "95.9935",
      "volume": "17870",
      "turnover": "1715544",
      "trades": "308"
    },
    {
      "date": "2025-02-17",
      "bid": "96.70",
      "ask": "96.80",
      "open": "95.20",
      "high": "97.10",
      "low": "94.70",
      "close": "96.50",
      "average": "95.9327",
      "volume": "28292",
      "turnover": "2714023.65",
      "trades": "384"
    },
    {
      "date": "2025-02-18",
      "bid": "97.60",
      "ask": "98.20",
      "open": "96.60",
      "high": "99.20",
      "low": "96.40",
      "close": "98.00",
      "average": "97.7601",
      "volume": "56441",
      "turnover": "5517341.15",
      "trades": "437"
    },
    {
      "date": "2025-02-19",
      "bid": "94.10",
      "ask": "94.30",
      "open": "97.20",
      "high": "97.50",
      "low": "92.70",
      "close": "94.10",
      "average": "94.5211",
      "volume": "39576",
      "turnover": "3741345",
      "trades": "416"
    },
    {
      "date": "2025-02-20",
      "bid": "94.20",
      "ask": "94.40",
      "open": "94.10",
      "high": "94.90",
      "low": "91.90",
      "close": "93.90",
      "average": "94.078",
      "volume": "44608",
      "turnover": "4196466.25",
      "trades": "230"
    },
    {
      "date": "2025-02-21",
      "bid": "95.20",
      "ask": "95.70",
      "open": "93.90",
      "high": "97.90",
      "low": "93.80",
      "close": "95.30",
      "average": "94.7564",
      "volume": "94311",
      "turnover": "8934275.55",
      "trades": "477"
    },
    {
      "date": "2025-02-24",
      "bid": "95.50",
      "ask": "95.80",
      "open": "95.50",
      "high": "95.80",
      "low": "94.00",
      "close": "95.20",
      "average": "95.1408",
      "volume": "22594",
      "turnover": "2149623.75",
      "trades": "258"
    },
    {
      "date": "2025-02-25",
      "bid": "95.10",
      "ask": "95.50",
      "open": "95.80",
      "high": "96.10",
      "low": "94.90",
      "close": "94.90",
      "average": "95.8153",
      "volume": "35697",
      "turnover": "3418833.3",
      "trades": "153"
    },
    {
      "date": "2025-02-26",
      "bid": "95.60",
      "ask": "96.40",
      "open": "95.10",
      "high": "97.30",
      "low": "94.60",
      "close": "96.00",
      "average": "95.864",
      "volume": "33209",
      "turnover": "3182847.15",
      "trades": "213"
    },
    {
      "date": "2025-02-27",
      "bid": "94.40",
      "ask": "95.10",
      "open": "96.00",
      "high": "96.10",
      "low": "94.40",
      "close": "94.60",
      "average": "95.544",
      "volume": "16063",
      "turnover": "1535107",
      "trades": "170"
    },
    {
      "date": "2025-02-28",
      "bid": "94.00",
      "ask": "94.90",
      "open": "94.50",
      "high": "95.80",
      "low": "93.30",
      "close": "94.90",
      "average": "94.9308",
      "volume": "64336",
      "turnover": "6107387.95",
      "trades": "527"
    },
    {
      "date": "2025-03-03",
      "bid": "96.10",
      "ask": "96.60",
      "open": "94.00",
      "high": "97.30",
      "low": "93.50",
      "close": "96.20",
      "average": "96.3834",
      "volume": "54984",
      "turnover": "5299580.59",
      "trades": "457"
    },
    {
      "date": "2025-03-04",
      "bid": "91.70",
      "ask": "91.90",
      "open": "96.10",
      "high": "96.10",
      "low": "91.60",
      "close": "91.70",
      "average": "94.7442",
      "volume": "32257",
      "turnover": "3056021.7",
      "trades": "356"
    },
    {
      "date": "2025-03-05",
      "bid": "90.60",
      "ask": "91.30",
      "open": "91.70",
      "high": "93.50",
      "low": "90.60",
      "close": "90.60",
      "average": "92.1759",
      "volume": "67573",
      "turnover": "6228618.65",
      "trades": "403"
    },
    {
      "date": "2025-03-06",
      "bid": "90.20",
      "ask": "90.60",
      "open": "90.60",
      "high": "91.40",
      "low": "90.10",
      "close": "90.40",
      "average": "90.6493",
      "volume": "21432",
      "turnover": "1943785.2",
      "trades": "207"
    },
    {
      "date": "2025-03-07",
      "bid": "89.10",
      "ask": "89.30",
      "open": "90.00",
      "high": "90.00",
      "low": "88.60",
      "close": "89.40",
      "average": "89.5095",
      "volume": "41326",
      "turnover": "3700516.65",
      "trades": "450"
    },
    {
      "date": "2025-03-10",
      "bid": "88.00",
      "ask": "88.40",
      "open": "88.40",
      "high": "90.30",
      "low": "86.80",
      "close": "88.00",
      "average": "89.0998",
      "volume": "87007",
      "turnover": "7752307.9",
      "trades": "359"
    },
    {
      "date": "2025-03-11",
      "bid": "85.40",
      "ask": "85.80",
      "open": "87.50",
      "high": "88.00",
      "low": "84.70",
      "close": "85.40",
      "average": "86.8041",
      "volume": "56755",
      "turnover": "4926563.2",
      "trades": "419"
    },
    {
      "date": "2025-03-12",
      "bid": "85.70",
      "ask": "86.50",
      "open": "85.30",
      "high": "86.60",
      "low": "85.10",
      "close": "85.90",
      "average": "85.5861",
      "volume": "35800",
      "turnover": "3063951.85",
      "trades": "290"
    },
    {
      "date": "2025-03-13",
      "bid": "85.30",
      "ask": "85.70",
      "open": "85.70",
      "high": "87.30",
      "low": "85.10",
      "close": "85.70",
      "average": "86.2415",
      "volume": "45354",
      "turnover": "3911414.8",
      "trades": "579"
    },
    {
      "date": "2025-03-14",
      "bid": "86.10",
      "ask": "87.00",
      "open": "85.30",
      "high": "87.40",
      "low": "85.30",
      "close": "86.90",
      "average": "86.5364",
      "volume": "33391",
      "turnover": "2889500.25",
      "trades": "345"
    },
    {
      "date": "2025-03-17",
      "bid": "86.30",
      "ask": "88.60",
      "open": "86.10",
      "high": "87.60",
      "low": "86.10",
      "close": "87.40",
      "average": "86.8374",
      "volume": "10946",
      "turnover": "950521.45",
      "trades": "140"
    },
    {
      "date": "2025-03-18",
      "bid": "86.80",
      "ask": "87.10",
      "open": "86.30",
      "high": "89.20",
      "low": "86.30",
      "close": "86.60",
      "average": "87.83",
      "volume": "22791",
      "turnover": "2001734.5",
      "trades": "226"
    },
    {
      "date": "2025-03-19",
      "bid": "85.20",
      "ask": "85.50",
      "open": "86.40",
      "high": "88.70",
      "low": "85.30",
      "close": "85.30",
      "average": "86.5863",
      "volume": "70508",
      "turnover": "6107770.55",
      "trades": "294"
    },
    {
      "date": "2025-03-20",
      "bid": "87.00",
      "ask": "87.50",
      "open": "85.30",
      "high": "87.50",
      "low": "84.70",
      "close": "87.30",
      "average": "85.3387",
      "volume": "82410",
      "turnover": "7032767.55",
      "trades": "399"
    },
    {
      "date": "2025-03-21",
      "bid": "85.10",
      "ask": "85.60",
      "open": "87.50",
      "high": "87.50",
      "low": "85.10",
      "close": "85.50",
      "average": "86.2258",
      "volume": "11414",
      "turnover": "984163.4",
      "trades": "114"
    },
    {
      "date": "2025-03-24",
      "bid": "86.50",
      "ask": "87.00",
      "open": "85.10",
      "high": "87.00",
      "low": "85.00",
      "close": "87.00",
      "average": "86.0695",
      "volume": "29410",
      "turnover": "2531303.4",
      "trades": "238"
    },
    {
      "date": "2025-03-25",
      "bid": "84.70",
      "ask": "85.10",
      "open": "86.00",
      "high": "87.00",
      "low": "84.40",
      "close": "84.80",
      "average": "85.2577",
      "volume": "44359",
      "turnover": "3781953.75",
      "trades": "237"
    },
    {
      "date": "2025-03-26",
      "bid": "83.20",
      "ask": "83.80",
      "open": "84.40",
      "high": "84.70",
      "low": "83.20",
      "close": "83.30",
      "average": "83.8747",
      "volume": "52508",
      "turnover": "4403976.9",
      "trades": "176"
    },
    {
      "date": "2025-03-27",
      "bid": "84.00",
      "ask": "84.50",
      "open": "83.80",
      "high": "84.80",
      "low": "83.00",
      "close": "84.00",
      "average": "83.7887",
      "volume": "35628",
      "turnover": "2984302.6",
      "trades": "257"
    },
    {
      "date": "2025-03-28",
      "bid": "83.20",
      "ask": "83.70",
      "open": "82.30",
      "high": "84.10",
      "low": "82.30",
      "close": "83.20",
      "average": "83.3775",
      "volume": "17467",
      "turnover": "1456471.35",
      "trades": "229"
    },
    {
      "date": "2025-03-31",
      "bid": "81.20",
      "ask": "81.60",
      "open": "86.10",
      "high": "86.10",
      "low": "81.40",
      "close": "81.90",
      "average": "82.3663",
      "volume": "23389",
      "turnover": "1926468.9",
      "trades": "222"
    },
    {
      "date": "2025-04-01",
      "bid": "81.40",
      "ask": "82.30",
      "open": "81.90",
      "high": "82.90",
      "low": "81.30",
      "close": "82.00",
      "average": "82.0311",
      "volume": "110276",
      "turnover": "9046087.4",
      "trades": "419"
    },
    {
      "date": "2025-04-02",
      "bid": "81.80",
      "ask": "81.90",
      "open": "81.00",
      "high": "82.20",
      "low": "80.90",
      "close": "81.90",
      "average": "81.4446",
      "volume": "22343",
      "turnover": "1819733.35",
      "trades": "258"
    },
    {
      "date": "2025-04-03",
      "bid": "80.10",
      "ask": "81.00",
      "open": "80.30",
      "high": "82.60",
      "low": "80.00",
      "close": "80.30",
      "average": "80.7874",
      "volume": "12587",
      "turnover": "1016870",
      "trades": "130"
    },
    {
      "date": "2025-04-04",
      "bid": "77.70",
      "ask": "83.00",
      "open": "79.20",
      "high": "80.30",
      "low": "76.80",
      "close": "77.60",
      "average": "77.8099",
      "volume": "30998",
      "turnover": "2411931.65",
      "trades": "372"
    },
    {
      "date": "2025-04-07",
      "bid": "71.20",
      "ask": "74.60",
      "open": "74.70",
      "high": "78.10",
      "low": "72.00",
      "close": "73.10",
      "average": "74.2411",
      "volume": "87208",
      "turnover": "6474420.5",
      "trades": "770"
    },
    {
      "date": "2025-04-08",
      "bid": "74.20",
      "ask": "75.00",
      "open": "73.40",
      "high": "75.80",
      "low": "73.20",
      "close": "74.80",
      "average": "74.5927",
      "volume": "30424",
      "turnover": "2269420.7",
      "trades": "337"
    },
    {
      "date": "2025-04-09",
      "bid": null,
      "ask": null,
      "open": "75.00",
      "high": "78.00",
      "low": "71.30",
      "close": "73.30",
      "average": "72.6761",
      "volume": "48108",
      "turnover": "3495912.4",
      "trades": "549"
    },
    {
      "date": "2025-04-10",
      "bid": "75.50",
      "ask": "76.10",
      "open": "77.00",
      "high": "77.40",
      "low": "75.40",
      "close": "75.80",
      "average": "76.2959",
      "volume": "26527",
      "turnover": "2023905.7",
      "trades": "214"
    },
    {
      "date": "2025-04-11",
      "bid": "76.40",
      "ask": "77.30",
      "open": "75.60",
      "high": "77.00",
      "low": "75.20",
      "close": "77.00",
      "average": "76.0473",
      "volume": "29165",
      "turnover": "2217914.65",
      "trades": "304"
    },
    {
      "date": "2025-04-14",
      "bid": "78.50",
      "ask": "78.90",
      "open": "75.30",
      "high": "79.30",
      "low": "75.30",
      "close": "79.00",
      "average": "78.6874",
      "volume": "33352",
      "turnover": "2624431.4",
      "trades": "409"
    },
    {
      "date": "2025-04-15",
      "bid": "81.00",
      "ask": "81.80",
      "open": "79.70",
      "high": "81.60",
      "low": "79.00",
      "close": "81.50",
      "average": "80.4014",
      "volume": "38930",
      "turnover": "3129998.95",
      "trades": "361"
    },
    {
      "date": "2025-04-16",
      "bid": "81.10",
      "ask": "81.50",
      "open": "81.00",
      "high": "81.70",
      "low": "79.90",
      "close": "81.50",
      "average": "80.9572",
      "volume": "20853",
      "turnover": "1688251.5",
      "trades": "177"
    },
    {
      "date": "2025-04-17",
      "bid": "81.10",
      "ask": "81.50",
      "open": "81.40",
      "high": "81.90",
      "low": "81.20",
      "close": "81.70",
      "average": "81.6613",
      "volume": "6744",
      "turnover": "550719.8",
      "trades": "75"
    },
    {
      "date": "2025-04-22",
      "bid": "76.80",
      "ask": "76.90",
      "open": "81.90",
      "high": "82.10",
      "low": "76.60",
      "close": "76.60",
      "average": "78.3016",
      "volume": "58447",
      "turnover": "4574497.9",
      "trades": "472"
    },
    {
      "date": "2025-04-23",
      "bid": "79.50",
      "ask": "79.90",
      "open": "76.60",
      "high": "80.00",
      "low": "76.60",
      "close": "79.00",
      "average": "77.6936",
      "volume": "61118",
      "turnover": "4748641.84",
      "trades": "347"
    },
    {
      "date": "2025-04-24",
      "bid": "63.80",
      "ask": "63.90",
      "open": "75.80",
      "high": "75.80",
      "low": "63.70",
      "close": "64.30",
      "average": "66.8149",
      "volume": "365738",
      "turnover": "24449370.1",
      "trades": "1549"
    },
    {
      "date": "2025-04-25",
      "bid": "65.30",
      "ask": "65.70",
      "open": "64.50",
      "high": "66.60",
      "low": "62.50",
      "close": "65.40",
      "average": "64.6856",
      "volume": "237608",
      "turnover": "15370765.7",
      "trades": "1122"
    },
    {
      "date": "2025-04-28",
      "bid": "65.30",
      "ask": "65.70",
      "open": "65.20",
      "high": "66.50",
      "low": "64.20",
      "close": "65.30",
      "average": "65.6277",
      "volume": "67905",
      "turnover": "4455895.15",
      "trades": "550"
    },
    {
      "date": "2025-04-29",
      "bid": "64.40",
      "ask": "64.80",
      "open": "65.00",
      "high": "66.30",
      "low": "63.90",
      "close": "64.70",
      "average": "65.0436",
      "volume": "103756",
      "turnover": "6748935.4",
      "trades": "560"
    },
    {
      "date": "2025-04-30",
      "bid": "66.20",
      "ask": "67.20",
      "open": "64.80",
      "high": "67.20",
      "low": "64.80",
      "close": "66.60",
      "average": "66.0197",
      "volume": "61770",
      "turnover": "4078046.9",
      "trades": "341"
    },
    {
      "date": "2025-05-02",
      "bid": "66.20",
      "ask": "67.20",
      "open": "67.10",
      "high": "68.10",
      "low": "66.50",
      "close": "66.50",
      "average": "67.1807",
      "volume": "60882",
      "turnover": "4090092",
      "trades": "409"
    },
    {
      "date": "2025-05-05",
      "bid": "69.10",
      "ask": "69.40",
      "open": "66.20",
      "high": "69.60",
      "low": "66.10",
      "close": "69.10",
      "average": "67.6867",
      "volume": "79082",
      "turnover": "5352806.59",
      "trades": "444"
    },
    {
      "date": "2025-05-06",
      "bid": "67.90",
      "ask": "68.60",
      "open": "68.40",
      "high": "69.70",
      "low": "67.70",
      "close": "68.30",
      "average": "68.5372",
      "volume": "52329",
      "turnover": "3586299.75",
      "trades": "324"
    },
    {
      "date": "2025-05-07",
      "bid": "68.80",
      "ask": "69.30",
      "open": "68.30",
      "high": "69.90",
      "low": "68.30",
      "close": "68.90",
      "average": "69.1387",
      "volume": "53420",
      "turnover": "3693678.15",
      "trades": "245"
    },
    {
      "date": "2025-05-08",
      "bid": "67.80",
      "ask": "68.60",
      "open": "68.80",
      "high": "69.40",
      "low": "67.50",
      "close": "68.50",
      "average": "68.3537",
      "volume": "15917",
      "turnover": "1088016.64",
      "trades": "132"
    },
    {
      "date": "2025-05-09",
      "bid": "68.40",
      "ask": "69.00",
      "open": "67.80",
      "high": "69.70",
      "low": "67.80",
      "close": "68.80",
      "average": "68.87",
      "volume": "36360",
      "turnover": "2503966.29",
      "trades": "233"
    },
    {
      "date": "2025-05-12",
      "bid": "70.50",
      "ask": "71.00",
      "open": "68.80",
      "high": "71.00",
      "low": "68.80",
      "close": "70.60",
      "average": "69.8684",
      "volume": "44766",
      "turnover": "3125322.15",
      "trades": "272"
    },
    {
      "date": "2025-05-13",
      "bid": "70.50",
      "ask": "70.90",
      "open": "70.60",
      "high": "71.30",
      "low": "70.00",
      "close": "70.70",
      "average": "70.5401",
      "volume": "12179",
      "turnover": "859364.6",
      "trades": "123"
    },
    {
      "date": "2025-05-14",
      "bid": "69.30",
      "ask": "69.60",
      "open": "70.70",
      "high": "70.80",
      "low": "69.00",
      "close": "69.20",
      "average": "69.8722",
      "volume": "7412",
      "turnover": "517879.2",
      "trades": "82"
    },
    {
      "date": "2025-05-15",
      "bid": "67.90",
      "ask": "68.90",
      "open": "69.30",
      "high": "69.30",
      "low": "68.50",
      "close": "68.70",
      "average": "68.7752",
      "volume": "12206",
      "turnover": "839783.2",
      "trades": "95"
    },
    {
      "date": "2025-05-16",
      "bid": "67.80",
      "ask": "68.40",
      "open": "68.50",
      "high": "69.10",
      "low": "68.00",
      "close": "68.00",
      "average": "68.3265",
      "volume": "11478",
      "turnover": "784275.4",
      "trades": "90"
    },
    {
      "date": "2025-05-19",
      "bid": "67.60",
      "ask": "68.30",
      "open": "66.60",
      "high": "69.10",
      "low": "66.60",
      "close": "68.00",
      "average": "68.1973",
      "volume": "37219",
      "turnover": "2539036.95",
      "trades": "231"
    },
    {
      "date": "2025-05-20",
      "bid": "66.40",
      "ask": "66.60",
      "open": "68.00",
      "high": "68.00",
      "low": "66.00",
      "close": "66.30",
      "average": "66.4274",
      "volume": "74670",
      "turnover": "4962293.95",
      "trades": "281"
    },
    {
      "date": "2025-05-21",
      "bid": "67.60",
      "ask": "68.00",
      "open": "66.30",
      "high": "68.00",
      "low": "65.60",
      "close": "67.80",
      "average": "66.4411",
      "volume": "68467",
      "turnover": "4537167.15",
      "trades": "273"
    },
    {
      "date": "2025-05-22",
      "bid": "67.20",
      "ask": "67.50",
      "open": "68.00",
      "high": "68.40",
      "low": "66.70",
      "close": "67.40",
      "average": "67.4129",
      "volume": "35065",
      "turnover": "2363712.5",
      "trades": "248"
    },
    {
      "date": "2025-05-23",
      "bid": "66.00",
      "ask": "66.50",
      "open": "67.60",
      "high": "68.00",
      "low": "65.70",
      "close": "66.00",
      "average": "66.6095",
      "volume": "14755",
      "turnover": "982951.55",
      "trades": "124"
    },
    {
      "date": "2025-05-26",
      "bid": "67.30",
      "ask": "67.60",
      "open": "66.00",
      "high": "67.90",
      "low": "66.00",
      "close": "67.40",
      "average": "67.1049",
      "volume": "20047",
      "turnover": "1345131.45",
      "trades": "152"
    },
    {
      "date": "2025-05-27",
      "bid": "66.90",
      "ask": "67.60",
      "open": "66.80",
      "high": "68.00",
      "low": "66.10",
      "close": "67.00",
      "average": "66.9839",
      "volume": "41557",
      "turnover": "2784325.7",
      "trades": "434"
    },
    {
      "date": "2025-05-28",
      "bid": "66.80",
      "ask": "67.00",
      "open": "66.90",
      "high": "67.50",
      "low": "66.80",
      "close": "67.00",
      "average": "66.9602",
      "volume": "6928",
      "turnover": "463895.9",
      "trades": "78"
    },
    {
      "date": "2025-05-30",
      "bid": "67.00",
      "ask": "67.30",
      "open": "66.90",
      "high": "67.80",
      "low": "66.50",
      "close": "67.10",
      "average": "67.122",
      "volume": "27169",
      "turnover": "1823679.45",
      "trades": "190"
    },
    {
      "date": "2025-06-02",
      "bid": "66.50",
      "ask": "66.90",
      "open": "67.10",
      "high": "67.70",
      "low": "66.40",
      "close": "66.50",
      "average": "66.7482",
      "volume": "13279",
      "turnover": "886349.25",
      "trades": "130"
    },
    {
      "date": "2025-06-03",
      "bid": "65.80",
      "ask": "66.20",
      "open": "66.60",
      "high": "66.60",
      "low": "65.70",
      "close": "65.90",
      "average": "66.132",
      "volume": "29861",
      "turnover": "1975589.5",
      "trades": "167"
    },
    {
      "date": "2025-06-04",
      "bid": "66.60",
      "ask": "67.00",
      "open": "66.00",
      "high": "67.50",
      "low": "66.00",
      "close": "66.80",
      "average": "66.9115",
      "volume": "14349",
      "turnover": "960122.25",
      "trades": "124"
    },
    {
      "date": "2025-06-05",
      "bid": "65.80",
      "ask": "66.30",
      "open": "66.40",
      "high": "67.00",
      "low": "65.80",
      "close": "66.10",
      "average": "66.2751",
      "volume": "8025",
      "turnover": "531925.3",
      "trades": "99"
    },
    {
      "date": "2025-06-09",
      "bid": "66.20",
      "ask": "66.70",
      "open": "65.80",
      "high": "66.80",
      "low": "65.50",
      "close": "66.10",
      "average": "66.0904",
      "volume": "37140",
      "turnover": "2454595.79",
      "trades": "156"
    },
    {
      "date": "2025-06-10",
      "bid": "65.90",
      "ask": "66.20",
      "open": "66.10",
      "high": "66.50",
      "low": "65.50",
      "close": "66.00",
      "average": "66.0049",
      "volume": "21370",
      "turnover": "1410519.7",
      "trades": "129"
    },
    {
      "date": "2025-06-11",
      "bid": "65.70",
      "ask": "66.30",
      "open": "65.70",
      "high": "66.40",
      "low": "65.40",
      "close": "65.80",
      "average": "65.9498",
      "volume": "53164",
      "turnover": "3506127.9",
      "trades": "143"
    },
    {
      "date": "2025-06-12",
      "bid": "65.00",
      "ask": "65.40",
      "open": "66.10",
      "high": "66.50",
      "low": "64.90",
      "close": "65.00",
      "average": "65.2052",
      "volume": "48157",
      "turnover": "3139874",
      "trades": "128"
    },
    {
      "date": "2025-06-13",
      "bid": "64.70",
      "ask": "65.30",
      "open": "65.50",
      "high": "65.50",
      "low": "64.00",
      "close": "65.00",
      "average": "64.6519",
      "volume": "29226",
      "turnover": "1889577.1",
      "trades": "130"
    },
    {
      "date": "2025-06-16",
      "bid": "64.90",
      "ask": "65.40",
      "open": "65.00",
      "high": "65.40",
      "low": "64.40",
      "close": "65.00",
      "average": "65.1155",
      "volume": "13024",
      "turnover": "848063.2",
      "trades": "87"
    },
    {
      "date": "2025-06-17",
      "bid": "62.70",
      "ask": "62.90",
      "open": "64.10",
      "high": "64.10",
      "low": "62.80",
      "close": "63.00",
      "average": "63.5776",
      "volume": "53048",
      "turnover": "3375296.6",
      "trades": "292"
    },
    {
      "date": "2025-06-18",
      "bid": "62.30",
      "ask": "62.50",
      "open": "63.00",
      "high": "63.00",
      "low": "62.10",
      "close": "62.50",
      "average": "62.5089",
      "volume": "48843",
      "turnover": "3053087.15",
      "trades": "243"
    },
    {
      "date": "2025-06-19",
      "bid": "63.60",
      "ask": "64.00",
      "open": "63.50",
      "high": "64.00",
      "low": "62.30",
      "close": "63.80",
      "average": "63.4755",
      "volume": "116075",
      "turnover": "7367997.1",
      "trades": "178"
    },
    {
      "date": "2025-06-23",
      "bid": "66.60",
      "ask": "67.20",
      "open": "63.60",
      "high": "68.00",
      "low": "62.70",
      "close": "67.30",
      "average": "65.4482",
      "volume": "124522",
      "turnover": "8154184.85",
      "trades": "517"
    },
    {
      "date": "2025-06-24",
      "bid": "66.50",
      "ask": "66.90",
      "open": "67.50",
      "high": "68.90",
      "low": "66.00",
      "close": "66.90",
      "average": "68.1644",
      "volume": "81141",
      "turnover": "5531009.45",
      "trades": "194"
    },
    {
      "date": "2025-06-25",
      "bid": "65.90",
      "ask": "66.10",
      "open": "67.10",
      "high": "67.10",
      "low": "65.80",
      "close": "66.20",
      "average": "66.7609",
      "volume": "42685",
      "turnover": "2849738.8",
      "trades": "184"
    },
    {
      "date": "2025-06-26",
      "bid": "67.70",
      "ask": "68.10",
      "open": "65.80",
      "high": "68.20",
      "low": "65.80",
      "close": "67.60",
      "average": "67.249",
      "volume": "65116",
      "turnover": "4379094.9",
      "trades": "372"
    },
    {
      "date": "2025-06-27",
      "bid": "67.50",
      "ask": "67.80",
      "open": "68.20",
      "high": "68.80",
      "low": "67.10",
      "close": "67.80",
      "average": "67.5734",
      "volume": "29391",
      "turnover": "1986101.5",
      "trades": "293"
    },
    {
      "date": "2025-06-30",
      "bid": "69.20",
      "ask": "69.60",
      "open": "67.30",
      "high": "70.00",
      "low": "67.00",
      "close": "69.60",
      "average": "68.768",
      "volume": "32727",
      "turnover": "2250446.65",
      "trades": "222"
    },
    {
      "date": "2025-07-01",
      "bid": "70.10",
      "ask": "70.70",
      "open": "69.20",
      "high": "70.90",
      "low": "69.10",
      "close": "70.50",
      "average": "70.0906",
      "volume": "40713",
      "turnover": "2853394.65",
      "trades": "380"
    },
    {
      "date": "2025-07-02",
      "bid": "69.00",
      "ask": "69.50",
      "open": "70.30",
      "high": "70.50",
      "low": "69.10",
      "close": "69.10",
      "average": "69.6676",
      "volume": "27432",
      "turnover": "1911165.35",
      "trades": "235"
    },
    {
      "date": "2025-07-03",
      "bid": "69.00",
      "ask": "69.30",
      "open": "69.10",
      "high": "69.60",
      "low": "68.20",
      "close": "69.40",
      "average": "68.9645",
      "volume": "20818",
      "turnover": "1435675.5",
      "trades": "216"
    },
    {
      "date": "2025-07-04",
      "bid": "71.20",
      "ask": "71.50",
      "open": "69.00",
      "high": "71.50",
      "low": "68.80",
      "close": "71.50",
      "average": "70.1693",
      "volume": "46279",
      "turnover": "3247093.7",
      "trades": "269"
    },
    {
      "date": "2025-07-07",
      "bid": "70.40",
      "ask": "71.00",
      "open": "70.30",
      "high": "72.00",
      "low": "70.10",
      "close": "70.70",
      "average": "71.0543",
      "volume": "16757",
      "turnover": "1190753.25",
      "trades": "101"
    },
    {
      "date": "2025-07-08",
      "bid": "70.70",
      "ask": "71.20",
      "open": "70.40",
      "high": "71.60",
      "low": "70.40",
      "close": "71.20",
      "average": "71.1531",
      "volume": "5613",
      "turnover": "399391.3",
      "trades": "67"
    },
    {
      "date": "2025-07-09",
      "bid": "70.70",
      "ask": "71.40",
      "open": "71.20",
      "high": "72.10",
      "low": "70.60",
      "close": "71.00",
      "average": "71.5441",
      "volume": "14082",
      "turnover": "1007567.65",
      "trades": "120"
    },
    {
      "date": "2025-07-10",
      "bid": "70.90",
      "ask": "72.00",
      "open": "71.40",
      "high": "72.30",
      "low": "70.70",
      "close": "71.20",
      "average": "71.6422",
      "volume": "13928",
      "turnover": "997785.8",
      "trades": "121"
    },
    {
      "date": "2025-07-11",
      "bid": "68.90",
      "ask": "69.50",
      "open": "70.40",
      "high": "70.40",
      "low": "68.80",
      "close": "69.10",
      "average": "69.6267",
      "volume": "24303",
      "turnover": "1692202.65",
      "trades": "149"
    },
    {
      "date": "2025-07-14",
      "bid": "67.80",
      "ask": "68.30",
      "open": "68.90",
      "high": "68.90",
      "low": "67.70",
      "close": "68.20",
      "average": "68.1092",
      "volume": "13489",
      "turnover": "918700.85",
      "trades": "167"
    },
    {
      "date": "2025-07-15",
      "bid": "68.20",
      "ask": "68.90",
      "open": "68.80",
      "high": "70.20",
      "low": "68.10",
      "close": "68.10",
      "average": "69.084",
      "volume": "85278",
      "turnover": "5895982.05",
      "trades": "306"
    },
    {
      "date": "2025-07-16",
      "bid": "74.20",
      "ask": "74.30",
      "open": "72.50",
      "high": "74.90",
      "low": "68.60",
      "close": "74.20",
      "average": "71.3812",
      "volume": "342430",
      "turnover": "24435987.55",
      "trades": "912"
    },
    {
      "date": "2025-07-17",
      "bid": "74.20",
      "ask": "74.50",
      "open": "74.60",
      "high": "75.00",
      "low": "73.60",
      "close": "74.50",
      "average": "74.3234",
      "volume": "45549",
      "turnover": "3384976.9",
      "trades": "290"
    },
    {
      "date": "2025-07-18",
      "bid": "74.30",
      "ask": "74.60",
      "open": "75.50",
      "high": "75.50",
      "low": "73.80",
      "close": "74.50",
      "average": "74.5052",
      "volume": "20861",
      "turnover": "1553935",
      "trades": "137"
    },
    {
      "date": "2025-07-21",
      "bid": "77.30",
      "ask": "77.40",
      "open": "74.70",
      "high": "77.50",
      "low": "74.50",
      "close": "77.00",
      "average": "76.1764",
      "volume": "39245",
      "turnover": "2989387.15",
      "trades": "273"
    },
    {
      "date": "2025-07-22",
      "bid": "76.60",
      "ask": "76.90",
      "open": "77.00",
      "high": "77.60",
      "low": "75.30",
      "close": "76.40",
      "average": "76.5471",
      "volume": "32492",
      "turnover": "2487245.95",
      "trades": "275"
    },
    {
      "date": "2025-07-23",
      "bid": "77.20",
      "ask": "77.30",
      "open": "77.00",
      "high": "78.00",
      "low": "76.10",
      "close": "77.20",
      "average": "77.0763",
      "volume": "30050",
      "turnover": "2316346.45",
      "trades": "182"
    },
    {
      "date": "2025-07-24",
      "bid": "76.50",
      "ask": "76.90",
      "open": "77.40",
      "high": "77.90",
      "low": "76.00",
      "close": "76.80",
      "average": "76.8059",
      "volume": "20716",
      "turnover": "1591060.3",
      "trades": "182"
    },
    {
      "date": "2025-07-25",
      "bid": "76.30",
      "ask": "77.90",
      "open": "76.40",
      "high": "78.30",
      "low": "76.30",
      "close": "77.40",
      "average": "77.6055",
      "volume": "24331",
      "turnover": "1888204.75",
      "trades": "134"
    },
    {
      "date": "2025-07-28",
      "bid": "76.50",
      "ask": "77.80",
      "open": "77.60",
      "high": "78.40",
      "low": "76.20",
      "close": "76.70",
      "average": "77.2324",
      "volume": "27991",
      "turnover": "2162402",
      "trades": "243"
    },
    {
      "date": "2025-07-29",
      "bid": "75.70",
      "ask": "76.00",
      "open": "76.50",
      "high": "77.60",
      "low": "75.70",
      "close": "76.10",
      "average": "76.1674",
      "volume": "50192",
      "turnover": "3823016.1",
      "trades": "308"
    },
    {
      "date": "2025-07-30",
      "bid": "73.20",
      "ask": "74.00",
      "open": "76.00",
      "high": "76.00",
      "low": "73.40",
      "close": "73.50",
      "average": "74.9667",
      "volume": "32018",
      "turnover": "2400647.15",
      "trades": "174"
    },
    {
      "date": "2025-07-31",
      "bid": "73.60",
      "ask": "73.90",
      "open": "73.20",
      "high": "75.10",
      "low": "73.20",
      "close": "73.90",
      "average": "74.1388",
      "volume": "21684",
      "turnover": "1607609.3",
      "trades": "174"
    },
    {
      "date": "2025-08-01",
      "bid": "74.80",
      "ask": "75.00",
      "open": "73.20",
      "high": "75.10",
      "low": "73.20",
      "close": "74.80",
      "average": "74.2979",
      "volume": "29520",
      "turnover": "2193238.1",
      "trades": "197"
    },
    {
      "date": "2025-08-04",
      "bid": "73.70",
      "ask": "74.70",
      "open": "75.80",
      "high": "75.80",
      "low": "73.20",
      "close": "73.70",
      "average": "73.8428",
      "volume": "30309",
      "turnover": "2238094.85",
      "trades": "220"
    },
    {
      "date": "2025-08-05",
      "bid": "74.50",
      "ask": "74.90",
      "open": "73.70",
      "high": "75.20",
      "low": "73.70",
      "close": "74.70",
      "average": "74.5552",
      "volume": "35194",
      "turnover": "2624025.7",
      "trades": "159"
    },
    {
      "date": "2025-08-06",
      "bid": "74.00",
      "ask": "74.10",
      "open": "74.90",
      "high": "75.00",
      "low": "73.40",
      "close": "74.00",
      "average": "74.3493",
      "volume": "21120",
      "turnover": "1570375.85",
      "trades": "110"
    },
    {
      "date": "2025-08-07",
      "bid": "74.80",
      "ask": "76.40",
      "open": "74.60",
      "high": "76.70",
      "low": "74.40",
      "close": "75.20",
      "average": "75.7657",
      "volume": "22703",
      "turnover": "1719145.1",
      "trades": "118"
    },
    {
      "date": "2025-08-08",
      "bid": "75.10",
      "ask": "75.40",
      "open": "74.80",
      "high": "76.40",
      "low": "74.80",
      "close": "75.50",
      "average": "75.7149",
      "volume": "23387",
      "turnover": "1770776.55",
      "trades": "158"
    },
    {
      "date": "2025-08-11",
      "bid": "74.10",
      "ask": "74.90",
      "open": "75.00",
      "high": "75.40",
      "low": "74.20",
      "close": "74.40",
      "average": "74.8721",
      "volume": "15432",
      "turnover": "1155220.7",
      "trades": "121"
    },
    {
      "date": "2025-08-12",
      "bid": "79.90",
      "ask": "80.40",
      "open": "75.60",
      "high": "80.50",
      "low": "74.40",
      "close": "80.10",
      "average": "78.1505",
      "volume": "80606",
      "turnover": "6297884.05",
      "trades": "399"
    },
    {
      "date": "2025-08-13",
      "bid": "77.20",
      "ask": "77.40",
      "open": "80.50",
      "high": "81.70",
      "low": "76.80",
      "close": "77.10",
      "average": "79.0283",
      "volume": "50947",
      "turnover": "4026852.25",
      "trades": "421"
    },
    {
      "date": "2025-08-14",
      "bid": "77.70",
      "ask": "78.20",
      "open": "77.50",
      "high": "78.70",
      "low": "77.20",
      "close": "77.80",
      "average": "78.0404",
      "volume": "34816",
      "turnover": "2717102.8",
      "trades": "294"
    },
    {
      "date": "2025-08-15",
      "bid": "76.30",
      "ask": "77.50",
      "open": "79.40",
      "high": "79.90",
      "low": "76.80",
      "close": "77.00",
      "average": "78.1634",
      "volume": "43626",
      "turnover": "3410734.05",
      "trades": "298"
    },
    {
      "date": "2025-08-18",
      "bid": "75.40",
      "ask": "75.50",
      "open": "77.70",
      "high": "77.70",
      "low": "75.00",
      "close": "75.50",
      "average": "76.4426",
      "volume": "25265",
      "turnover": "1931327.7",
      "trades": "186"
    },
    {
      "date": "2025-08-19",
      "bid": "76.00",
      "ask": "76.50",
      "open": "75.50",
      "high": "76.90",
      "low": "75.50",
      "close": "75.80",
      "average": "76.3014",
      "volume": "22706",
      "turnover": "1732555.4",
      "trades": "155"
    },
    {
      "date": "2025-08-20",
      "bid": "75.00",
      "ask": "75.20",
      "open": "76.00",
      "high": "76.00",
      "low": "74.60",
      "close": "75.00",
      "average": "75.0975",
      "volume": "24801",
      "turnover": "1862455.15",
      "trades": "172"
    },
    {
      "date": "2025-08-21",
      "bid": "76.10",
      "ask": "76.50",
      "open": "74.90",
      "high": "76.70",
      "low": "74.60",
      "close": "75.90",
      "average": "76.1939",
      "volume": "23031",
      "turnover": "1754904.25",
      "trades": "167"
    },
    {
      "date": "2025-08-22",
      "bid": "76.70",
      "ask": "76.90",
      "open": "75.90",
      "high": "77.00",
      "low": "75.60",
      "close": "76.50",
      "average": "76.1605",
      "volume": "19668",
      "turnover": "1497913.3",
      "trades": "140"
    },
    {
      "date": "2025-08-25",
      "bid": "75.70",
      "ask": "76.30",
      "open": "76.50",
      "high": "77.30",
      "low": "75.40",
      "close": "75.90",
      "average": "76.1851",
      "volume": "27131",
      "turnover": "2066976.4",
      "trades": "190"
    },
    {
      "date": "2025-08-26",
      "bid": "75.00",
      "ask": "75.50",
      "open": "75.70",
      "high": "77.60",
      "low": "75.00",
      "close": "75.20",
      "average": "76.3846",
      "volume": "27161",
      "turnover": "2074572.7",
      "trades": "168"
    },
    {
      "date": "2025-08-27",
      "bid": "74.80",
      "ask": "75.10",
      "open": "74.90",
      "high": "75.90",
      "low": "74.70",
      "close": "75.00",
      "average": "75.3073",
      "volume": "21457",
      "turnover": "1615740.5",
      "trades": "150"
    },
    {
      "date": "2025-08-28",
      "bid": "74.70",
      "ask": "75.20",
      "open": "74.90",
      "high": "75.70",
      "low": "73.80",
      "close": "75.20",
      "average": "74.8158",
      "volume": "28338",
      "turnover": "2120339.2",
      "trades": "187"
    },
    {
      "date": "2025-08-29",
      "bid": "75.00",
      "ask": "75.30",
      "open": "74.70",
      "high": "75.60",
      "low": "74.70",
      "close": "75.00",
      "average": "75.1533",
      "volume": "19336",
      "turnover": "1453165.4",
      "trades": "130"
    },
    {
      "date": "2025-09-01",
      "bid": "75.40",
      "ask": "75.70",
      "open": "74.90",
      "high": "75.90",
      "low": "74.80",
      "close": "75.40",
      "average": "75.4306",
      "volume": "8212",
      "turnover": "619423",
      "trades": "119"
    },
    {
      "date": "2025-09-02",
      "bid": "74.80",
      "ask": "75.20",
      "open": "75.70",
      "high": "75.80",
      "low": "74.70",
      "close": "74.70",
      "average": "75.1505",
      "volume": "30898",
      "turnover": "2322054.7",
      "trades": "151"
    },
    {
      "date": "2025-09-03",
      "bid": "74.90",
      "ask": "75.10",
      "open": "74.60",
      "high": "75.40",
      "low": "74.50",
      "close": "75.00",
      "average": "75.1117",
      "volume": "38223",
      "turnover": "2871057.3",
      "trades": "139"
    },
    {
      "date": "2025-09-04",
      "bid": "75.20",
      "ask": "76.30",
      "open": "73.00",
      "high": "76.00",
      "low": "73.00",
      "close": "75.30",
      "average": "75.3108",
      "volume": "19097",
      "turnover": "1437918.8",
      "trades": "145"
    },
    {
      "date": "2025-09-05",
      "bid": "74.80",
      "ask": "75.00",
      "open": "76.30",
      "high": "76.30",
      "low": "75.00",
      "close": "75.10",
      "average": "75.5118",
      "volume": "11191",
      "turnover": "845074.35",
      "trades": "119"
    },
    {
      "date": "2025-09-08",
      "bid": "75.00",
      "ask": "75.50",
      "open": "74.80",
      "high": "75.80",
      "low": "74.80",
      "close": "75.70",
      "average": "75.5106",
      "volume": "24175",
      "turnover": "1825469",
      "trades": "145"
    },
    {
      "date": "2025-09-09",
      "bid": "74.90",
      "ask": "75.40",
      "open": "75.70",
      "high": "76.00",
      "low": "74.40",
      "close": "75.10",
      "average": "74.9863",
      "volume": "14492",
      "turnover": "1086703.39",
      "trades": "113"
    },
    {
      "date": "2025-09-10",
      "bid": "74.90",
      "ask": "75.30",
      "open": "74.80",
      "high": "75.90",
      "low": "74.70",
      "close": "74.80",
      "average": "75.1857",
      "volume": "24387",
      "turnover": "1833634.65",
      "trades": "144"
    },
    {
      "date": "2025-09-11",
      "bid": "73.20",
      "ask": "73.70",
      "open": "75.00",
      "high": "75.00",
      "low": "73.30",
      "close": "73.50",
      "average": "73.8604",
      "volume": "20728",
      "turnover": "1531025.05",
      "trades": "170"
    },
    {
      "date": "2025-09-12",
      "bid": "73.80",
      "ask": "74.10",
      "open": "73.90",
      "high": "74.80",
      "low": "73.60",
      "close": "74.10",
      "average": "74.1379",
      "volume": "14854",
      "turnover": "1101243.64",
      "trades": "126"
    },
    {
      "date": "2025-09-15",
      "bid": "74.10",
      "ask": "74.30",
      "open": "74.10",
      "high": "75.10",
      "low": "73.80",
      "close": "74.00",
      "average": "74.3346",
      "volume": "18904",
      "turnover": "1405258.3",
      "trades": "123"
    },
    {
      "date": "2025-09-16",
      "bid": "73.20",
      "ask": "73.70",
      "open": "73.40",
      "high": "74.60",
      "low": "73.10",
      "close": "73.30",
      "average": "73.8511",
      "volume": "15843",
      "turnover": "1170032.95",
      "trades": "127"
    },
    {
      "date": "2025-09-17",
      "bid": "73.60",
      "ask": "74.00",
      "open": "73.20",
      "high": "74.10",
      "low": "73.20",
      "close": "73.70",
      "average": "73.7819",
      "volume": "10982",
      "turnover": "810252.55",
      "trades": "122"
    },
    {
      "date": "2025-09-18",
      "bid": "75.30",
      "ask": "75.50",
      "open": "73.20",
      "high": "75.50",
      "low": "73.20",
      "close": "75.50",
      "average": "74.7834",
      "volume": "13651",
      "turnover": "1020868.2",
      "trades": "116"
    },
    {
      "date": "2025-09-19",
      "bid": "75.40",
      "ask": "75.90",
      "open": "75.50",
      "high": "76.30",
      "low": "75.20",
      "close": "75.50",
      "average": "75.658",
      "volume": "10839",
      "turnover": "820059.5",
      "trades": "102"
    },
    {
      "date": "2025-09-22",
      "bid": "75.90",
      "ask": "76.40",
      "open": "75.50",
      "high": "76.40",
      "low": "75.20",
      "close": "76.00",
      "average": "76.0636",
      "volume": "13329",
      "turnover": "1013817.6",
      "trades": "89"
    },
    {
      "date": "2025-09-23",
      "bid": "75.90",
      "ask": "76.20",
      "open": "77.10",
      "high": "77.40",
      "low": "75.90",
      "close": "76.10",
      "average": "76.6747",
      "volume": "29267",
      "turnover": "2244078.2",
      "trades": "157"
    },
    {
      "date": "2025-09-24",
      "bid": "73.90",
      "ask": "74.50",
      "open": "76.00",
      "high": "76.90",
      "low": "73.20",
      "close": "74.00",
      "average": "74.9954",
      "volume": "28761",
      "turnover": "2157017.5",
      "trades": "172"
    },
    {
      "date": "2025-09-25",
      "bid": "73.70",
      "ask": "74.00",
      "open": "73.90",
      "high": "74.60",
      "low": "73.40",
      "close": "73.90",
      "average": "73.9377",
      "volume": "17703",
      "turnover": "1308880.95",
      "trades": "158"
    },
    {
      "date": "2025-09-26",
      "bid": "73.90",
      "ask": "74.10",
      "open": "74.70",
      "high": "74.70",
      "low": "73.70",
      "close": "73.90",
      "average": "73.9363",
      "volume": "7677",
      "turnover": "567581",
      "trades": "83"
    },
    {
      "date": "2025-09-29",
      "bid": "74.30",
      "ask": "74.80",
      "open": "73.90",
      "high": "75.00",
      "low": "73.90",
      "close": "74.80",
      "average": "74.6886",
      "volume": "8169",
      "turnover": "610166.4",
      "trades": "113"
    },
    {
      "date": "2025-09-30",
      "bid": "72.90",
      "ask": "73.20",
      "open": "74.30",
      "high": "74.50",
      "low": "72.60",
      "close": "72.90",
      "average": "73.3797",
      "volume": "14929",
      "turnover": "1095711.39",
      "trades": "178"
    },
    {
      "date": "2025-10-01",
      "bid": "73.90",
      "ask": "74.20",
      "open": "72.50",
      "high": "75.40",
      "low": "72.20",
      "close": "74.40",
      "average": "73.6864",
      "volume": "41866",
      "turnover": "3085430.1",
      "trades": "300"
    },
    {
      "date": "2025-10-02",
      "bid": "76.10",
      "ask": "77.10",
      "open": "73.90",
      "high": "77.00",
      "low": "73.80",
      "close": "76.60",
      "average": "75.2579",
      "volume": "36478",
      "turnover": "2745142.35",
      "trades": "306"
    },
    {
      "date": "2025-10-03",
      "bid": "76.50",
      "ask": "77.20",
      "open": "76.60",
      "high": "77.60",
      "low": "75.80",
      "close": "76.40",
      "average": "76.4546",
      "volume": "13234",
      "turnover": "1011778.55",
      "trades": "149"
    },
    {
      "date": "2025-10-06",
      "bid": "75.00",
      "ask": "75.90",
      "open": "76.30",
      "high": "76.50",
      "low": "74.80",
      "close": "75.10",
      "average": "75.5686",
      "volume": "22163",
      "turnover": "1674826.75",
      "trades": "141"
    },
    {
      "date": "2025-10-07",
      "bid": "74.90",
      "ask": "75.40",
      "open": "75.00",
      "high": "76.00",
      "low": "74.70",
      "close": "75.00",
      "average": "75.289",
      "volume": "13354",
      "turnover": "1005394.9",
      "trades": "142"
    },
    {
      "date": "2025-10-08",
      "bid": "75.90",
      "ask": "76.10",
      "open": "75.00",
      "high": "76.40",
      "low": "74.80",
      "close": "76.00",
      "average": "75.8756",
      "volume": "10764",
      "turnover": "816724.9",
      "trades": "162"
    },
    {
      "date": "2025-10-09",
      "bid": "77.00",
      "ask": "77.60",
      "open": "76.10",
      "high": "78.00",
      "low": "75.90",
      "close": "77.10",
      "average": "77.263",
      "volume": "20033",
      "turnover": "1547514.9",
      "trades": "191"
    },
    {
      "date": "2025-10-10",
      "bid": "75.10",
      "ask": "75.20",
      "open": "76.60",
      "high": "78.70",
      "low": "75.00",
      "close": "75.00",
      "average": "77.3703",
      "volume": "19927",
      "turnover": "1541965.15",
      "trades": "230"
    },
    {
      "date": "2025-10-13",
      "bid": "75.10",
      "ask": "76.20",
      "open": "75.20",
      "high": "76.30",
      "low": "74.60",
      "close": "75.20",
      "average": "75.4471",
      "volume": "7714",
      "turnover": "581999.3",
      "trades": "97"
    },
    {
      "date": "2025-10-14",
      "bid": "76.60",
      "ask": "77.30",
      "open": "76.20",
      "high": "77.20",
      "low": "74.50",
      "close": "77.20",
      "average": "75.8166",
      "volume": "22176",
      "turnover": "1681123.5",
      "trades": "146"
    },
    {
      "date": "2025-10-15",
      "bid": "80.30",
      "ask": "81.10",
      "open": "77.50",
      "high": "81.60",
      "low": "77.50",
      "close": "81.00",
      "average": "80.3736",
      "volume": "43258",
      "turnover": "3476763.25",
      "trades": "296"
    },
    {
      "date": "2025-10-16",
      "bid": "79.60",
      "ask": "80.20",
      "open": "80.40",
      "high": "80.70",
      "low": "79.60",
      "close": "80.10",
      "average": "80.0488",
      "volume": "16403",
      "turnover": "1313091.05",
      "trades": "201"
    },
    {
      "date": "2025-10-17",
      "bid": "77.30",
      "ask": "77.90",
      "open": "79.70",
      "high": "79.70",
      "low": "76.00",
      "close": "77.20",
      "average": "77.3708",
      "volume": "30138",
      "turnover": "2331672.79",
      "trades": "263"
    },
    {
      "date": "2025-10-20",
      "bid": "77.30",
      "ask": "78.00",
      "open": "77.90",
      "high": "78.90",
      "low": "77.30",
      "close": "77.60",
      "average": "78.15",
      "volume": "10273",
      "turnover": "802827.6",
      "trades": "127"
    },
    {
      "date": "2025-10-21",
      "bid": "77.50",
      "ask": "77.90",
      "open": "77.70",
      "high": "78.60",
      "low": "76.90",
      "close": "78.10",
      "average": "78.0319",
      "volume": "11213",
      "turnover": "875063.75",
      "trades": "121"
    },
    {
      "date": "2025-10-22",
      "bid": "77.90",
      "ask": "78.30",
      "open": "77.30",
      "high": "78.30",
      "low": "76.30",
      "close": "78.30",
      "average": "77.4671",
      "volume": "20212",
      "turnover": "1565723.9",
      "trades": "162"
    },
    {
      "date": "2025-10-23",
      "bid": "69.80",
      "ask": "70.10",
      "open": "74.50",
      "high": "74.50",
      "low": "65.70",
      "close": "69.80",
      "average": "70.4219",
      "volume": "172531",
      "turnover": "12150015.5",
      "trades": "827"
    },
    {
      "date": "2025-10-24",
      "bid": "69.10",
      "ask": "69.50",
      "open": "70.10",
      "high": "71.20",
      "low": "68.00",
      "close": "69.20",
      "average": "69.046",
      "volume": "72599",
      "turnover": "5012522.8",
      "trades": "460"
    },
    {
      "date": "2025-10-27",
      "bid": "67.50",
      "ask": "67.60",
      "open": "69.20",
      "high": "70.10",
      "low": "67.20",
      "close": "67.70",
      "average": "68.0425",
      "volume": "48198",
      "turnover": "3279635.7",
      "trades": "365"
    },
    {
      "date": "2025-10-28",
      "bid": "69.60",
      "ask": "69.80",
      "open": "68.00",
      "high": "70.40",
      "low": "67.30",
      "close": "69.60",
      "average": "69.3479",
      "volume": "29024",
      "turnover": "2012796.6",
      "trades": "227"
    },
    {
      "date": "2025-10-29",
      "bid": "71.10",
      "ask": "71.90",
      "open": "67.60",
      "high": "72.90",
      "low": "67.60",
      "close": "71.70",
      "average": "71.6554",
      "volume": "34031",
      "turnover": "2438913",
      "trades": "268"
    },
    {
      "date": "2025-10-30",
      "bid": "71.50",
      "ask": "72.10",
      "open": "71.10",
      "high": "72.40",
      "low": "71.10",
      "close": "72.00",
      "average": "71.9547",
      "volume": "23240",
      "turnover": "1672212.6",
      "trades": "186"
    },
    {
      "date": "2025-10-31",
      "bid": "69.90",
      "ask": "70.40",
      "open": "71.50",
      "high": "71.50",
      "low": "69.90",
      "close": "70.00",
      "average": "70.4139",
      "volume": "12856",
      "turnover": "905252.9",
      "trades": "122"
    },
    {
      "date": "2025-11-03",
      "bid": "68.60",
      "ask": "68.90",
      "open": "70.40",
      "high": "70.40",
      "low": "68.10",
      "close": "68.80",
      "average": "69.185",
      "volume": "22187",
      "turnover": "1534981.45",
      "trades": "144"
    },
    {
      "date": "2025-11-04",
      "bid": "70.00",
      "ask": "70.60",
      "open": "69.30",
      "high": "72.40",
      "low": "68.70",
      "close": "70.00",
      "average": "70.2226",
      "volume": "39407",
      "turnover": "2767344.6",
      "trades": "275"
    },
    {
      "date": "2025-11-05",
      "bid": "68.30",
      "ask": "69.00",
      "open": "69.90",
      "high": "70.10",
      "low": "68.20",
      "close": "68.40",
      "average": "69.0925",
      "volume": "19092",
      "turnover": "1318783.64",
      "trades": "160"
    },
    {
      "date": "2025-11-06",
      "bid": "70.30",
      "ask": "71.00",
      "open": "69.00",
      "high": "71.70",
      "low": "68.00",
      "close": "70.20",
      "average": "69.9169",
      "volume": "36421",
      "turnover": "2546428.95",
      "trades": "216"
    },
    {
      "date": "2025-11-07",
      "bid": "69.60",
      "ask": "69.80",
      "open": "70.30",
      "high": "72.50",
      "low": "69.20",
      "close": "69.60",
      "average": "70.4391",
      "volume": "19686",
      "turnover": "1386061.75",
      "trades": "165"
    },
    {
      "date": "2025-11-10",
      "bid": "69.00",
      "ask": "69.40",
      "open": "69.60",
      "high": "70.10",
      "low": "69.00",
      "close": "69.50",
      "average": "69.6518",
      "volume": "16681",
      "turnover": "1161861.8",
      "trades": "158"
    },
    {
      "date": "2025-11-11",
      "bid": "69.60",
      "ask": "69.70",
      "open": "70.00",
      "high": "70.20",
      "low": "69.50",
      "close": "69.70",
      "average": "69.7736",
      "volume": "13197",
      "turnover": "920773.6",
      "trades": "104"
    },
    {
      "date": "2025-11-12",
      "bid": "69.30",
      "ask": "69.60",
      "open": "69.80",
      "high": "70.50",
      "low": "68.80",
      "close": "69.70",
      "average": "69.6204",
      "volume": "16993",
      "turnover": "1183073.05",
      "trades": "129"
    },
    {
      "date": "2025-11-13",
      "bid": "70.00",
      "ask": "70.30",
      "open": "69.40",
      "high": "71.80",
      "low": "69.40",
      "close": "70.30",
      "average": "70.4028",
      "volume": "38203",
      "turnover": "2689355.4",
      "trades": "198"
    },
    {
      "date": "2025-11-14",
      "bid": "68.80",
      "ask": "69.60",
      "open": "70.00",
      "high": "70.00",
      "low": "67.70",
      "close": "69.10",
      "average": "68.4954",
      "volume": "22977",
      "turnover": "1574265.95",
      "trades": "154"
    },
    {
      "date": "2025-11-17",
      "bid": "68.30",
      "ask": "68.90",
      "open": "68.80",
      "high": "69.70",
      "low": "68.30",
      "close": "68.80",
      "average": "68.7239",
      "volume": "18982",
      "turnover": "1304516.5",
      "trades": "113"
    },
    {
      "date": "2025-11-18",
      "bid": "66.30",
      "ask": "69.40",
      "open": "67.50",
      "high": "69.40",
      "low": "66.30",
      "close": "66.80",
      "average": "67.3065",
      "volume": "31604",
      "turnover": "2127221.35",
      "trades": "186"
    },
    {
      "date": "2025-11-19",
      "bid": "66.20",
      "ask": "66.80",
      "open": "67.30",
      "high": "67.60",
      "low": "66.30",
      "close": "67.00",
      "average": "67.0884",
      "volume": "24204",
      "turnover": "1623806.45",
      "trades": "178"
    },
    {
      "date": "2025-11-20",
      "bid": "66.40",
      "ask": "66.70",
      "open": "66.40",
      "high": "67.50",
      "low": "66.40",
      "close": "66.80",
      "average": "66.8385",
      "volume": "11545",
      "turnover": "771645.4",
      "trades": "128"
    },
    {
      "date": "2025-11-21",
      "bid": "66.00",
      "ask": "66.30",
      "open": "66.20",
      "high": "66.80",
      "low": "65.60",
      "close": "66.40",
      "average": "66.0714",
      "volume": "17394",
      "turnover": "1149210.89",
      "trades": "101"
    },
    {
      "date": "2025-11-24",
      "bid": "67.20",
      "ask": "67.90",
      "open": "65.90",
      "high": "67.60",
      "low": "65.90",
      "close": "67.60",
      "average": "67.1808",
      "volume": "8979",
      "turnover": "603231.55",
      "trades": "101"
    },
    {
      "date": "2025-11-25",
      "bid": "66.70",
      "ask": "68.00",
      "open": "67.60",
      "high": "67.90",
      "low": "66.50",
      "close": "67.30",
      "average": "67.0149",
      "volume": "31791",
      "turnover": "2130885.75",
      "trades": "137"
    },
    {
      "date": "2025-11-26",
      "bid": "67.20",
      "ask": "67.70",
      "open": "66.70",
      "high": "67.80",
      "low": "66.60",
      "close": "67.30",
      "average": "67.3775",
      "volume": "12542",
      "turnover": "845061.45",
      "trades": "110"
    },
    {
      "date": "2025-11-27",
      "bid": "70.10",
      "ask": "70.50",
      "open": "67.20",
      "high": "70.80",
      "low": "67.20",
      "close": "70.50",
      "average": "69.4948",
      "volume": "35130",
      "turnover": "2441297.2",
      "trades": "274"
    },
    {
      "date": "2025-11-28",
      "bid": "70.30",
      "ask": "70.50",
      "open": "70.50",
      "high": "70.90",
      "low": "70.20",
      "close": "70.70",
      "average": "70.41",
      "volume": "20500",
      "turnover": "1443402.7",
      "trades": "137"
    },
    {
      "date": "2025-12-01",
      "bid": "68.90",
      "ask": "69.10",
      "open": "70.60",
      "high": "70.60",
      "low": "68.80",
      "close": "69.00",
      "average": "69.2732",
      "volume": "13234",
      "turnover": "916756.25",
      "trades": "124"
    },
    {
      "date": "2025-12-02",
      "bid": "68.10",
      "ask": "68.60",
      "open": "68.90",
      "high": "69.30",
      "low": "68.20",
      "close": "68.30",
      "average": "68.7079",
      "volume": "22508",
      "turnover": "1546477.8",
      "trades": "116"
    },
    {
      "date": "2025-12-03",
      "bid": "65.50",
      "ask": "65.70",
      "open": "68.20",
      "high": "69.20",
      "low": "63.20",
      "close": "65.50",
      "average": "65.3819",
      "volume": "95309",
      "turnover": "6224868.9",
      "trades": "439"
    },
    {
      "date": "2025-12-04",
      "bid": "66.70",
      "ask": "67.00",
      "open": "65.10",
      "high": "67.00",
      "low": "65.10",
      "close": "67.00",
      "average": "66.2639",
      "volume": "11250",
      "turnover": "745468.4",
      "trades": "111"
    },
    {
      "date": "2025-12-05",
      "bid": "67.50",
      "ask": "67.70",
      "open": "66.40",
      "high": "68.40",
      "low": "66.00",
      "close": "67.50",
      "average": "67.5839",
      "volume": "20886",
      "turnover": "1411696.4",
      "trades": "169"
    },
    {
      "date": "2025-12-08",
      "bid": "65.60",
      "ask": "66.00",
      "open": "65.90",
      "high": "66.70",
      "low": "65.50",
      "close": "65.50",
      "average": "66.1533",
      "volume": "24729",
      "turnover": "1635895.1",
      "trades": "206"
    },
    {
      "date": "2025-12-09",
      "bid": "65.60",
      "ask": "66.00",
      "open": "65.30",
      "high": "66.10",
      "low": "64.60",
      "close": "65.70",
      "average": "65.6184",
      "volume": "8420",
      "turnover": "552496",
      "trades": "104"
    },
    {
      "date": "2025-12-10",
      "bid": "65.80",
      "ask": "66.00",
      "open": "65.30",
      "high": "66.00",
      "low": "65.20",
      "close": "65.60",
      "average": "65.7377",
      "volume": "7824",
      "turnover": "514331.7",
      "trades": "96"
    },
    {
      "date": "2025-12-11",
      "bid": "66.00",
      "ask": "66.20",
      "open": "65.60",
      "high": "66.20",
      "low": "65.50",
      "close": "66.10",
      "average": "65.9218",
      "volume": "12170",
      "turnover": "802268.1",
      "trades": "102"
    },
    {
      "date": "2025-12-12",
      "bid": "66.00",
      "ask": "66.80",
      "open": "65.00",
      "high": "67.00",
      "low": "65.00",
      "close": "66.10",
      "average": "66.3437",
      "volume": "11073",
      "turnover": "734549.85",
      "trades": "105"
    },
    {
      "date": "2025-12-15",
      "bid": "65.10",
      "ask": "66.50",
      "open": "66.00",
      "high": "67.50",
      "low": "65.00",
      "close": "65.20",
      "average": "66.2423",
      "volume": "20372",
      "turnover": "1349492.7",
      "trades": "177"
    },
    {
      "date": "2025-12-16",
      "bid": "65.80",
      "ask": "67.10",
      "open": "65.20",
      "high": "67.80",
      "low": "65.10",
      "close": "67.00",
      "average": "66.8182",
      "volume": "12530",
      "turnover": "837062.3",
      "trades": "132"
    },
    {
      "date": "2025-12-17",
      "bid": "67.40",
      "ask": "67.90",
      "open": "65.80",
      "high": "68.00",
      "low": "65.80",
      "close": "68.00",
      "average": "67.5536",
      "volume": "13088",
      "turnover": "884080.7",
      "trades": "120"
    },
    {
      "date": "2025-12-18",
      "bid": "67.20",
      "ask": "68.00",
      "open": "67.40",
      "high": "68.60",
      "low": "67.20",
      "close": "67.20",
      "average": "67.9982",
      "volume": "14779",
      "turnover": "1004944.9",
      "trades": "99"
    },
    {
      "date": "2025-12-19",
      "bid": "67.60",
      "ask": "68.40",
      "open": "67.10",
      "high": "69.00",
      "low": "67.10",
      "close": "68.40",
      "average": "68.40",
      "volume": "16735",
      "turnover": "1144637.25",
      "trades": "96"
    },
    {
      "date": "2025-12-22",
      "bid": "68.20",
      "ask": "69.30",
      "open": "67.40",
      "high": "69.70",
      "low": "67.10",
      "close": "68.30",
      "average": "68.5822",
      "volume": "23243",
      "turnover": "1594242.9",
      "trades": "178"
    },
    {
      "date": "2025-12-23",
      "bid": "70.50",
      "ask": "71.00",
      "open": "68.30",
      "high": "72.00",
      "low": "67.30",
      "close": "70.60",
      "average": "70.1572",
      "volume": "34692",
      "turnover": "2433784.85",
      "trades": "224"
    },
    {
      "date": "2025-12-29",
      "bid": "70.00",
      "ask": "70.60",
      "open": "70.50",
      "high": "71.40",
      "low": "69.20",
      "close": "70.70",
      "average": "70.4188",
      "volume": "15094",
      "turnover": "1062922.89",
      "trades": "144"
    },
    {
      "date": "2025-12-30",
      "bid": "70.70",
      "ask": "71.00",
      "open": "70.60",
      "high": "70.90",
      "low": "69.20",
      "close": "70.30",
      "average": "70.2945",
      "volume": "16244",
      "turnover": "1141860.3",
      "trades": "125"
    },
    {
      "date": "2026-01-02",
      "bid": "75.10",
      "ask": "75.80",
      "open": "71.80",
      "high": "76.20",
      "low": "71.80",
      "close": "75.50",
      "average": "74.4289",
      "volume": "31999",
      "turnover": "2383855.29",
      "trades": "217"
    },
    {
      "date": "2026-01-05",
      "bid": "77.90",
      "ask": "78.50",
      "open": "76.10",
      "high": "78.60",
      "low": "76.10",
      "close": "78.30",
      "average": "77.6801",
      "volume": "23537",
      "turnover": "1828366.7",
      "trades": "154"
    },
    {
      "date": "2026-01-07",
      "bid": "79.30",
      "ask": "80.00",
      "open": "79.10",
      "high": "80.00",
      "low": "77.20",
      "close": "80.00",
      "average": "78.2221",
      "volume": "77320",
      "turnover": "6048657.6",
      "trades": "207"
    },
    {
      "date": "2026-01-08",
      "bid": "79.40",
      "ask": "79.50",
      "open": "80.00",
      "high": "80.30",
      "low": "78.30",
      "close": "79.40",
      "average": "79.3671",
      "volume": "27157",
      "turnover": "2155356.75",
      "trades": "163"
    },
    {
      "date": "2026-01-09",
      "bid": "81.30",
      "ask": "82.00",
      "open": "79.50",
      "high": "82.80",
      "low": "79.20",
      "close": "81.70",
      "average": "81.3014",
      "volume": "186681",
      "turnover": "15176906.35",
      "trades": "225"
    },
    {
      "date": "2026-01-12",
      "bid": "80.20",
      "ask": "80.90",
      "open": "81.20",
      "high": "81.30",
      "low": "79.70",
      "close": "81.00",
      "average": "80.5177",
      "volume": "17880",
      "turnover": "1439646.6",
      "trades": "150"
    },
    {
      "date": "2026-01-13",
      "bid": "80.20",
      "ask": "80.60",
      "open": "79.60",
      "high": "81.30",
      "low": "79.60",
      "close": "80.40",
      "average": "80.3657",
      "volume": "10393",
      "turnover": "835272.4",
      "trades": "97"
    },
    {
      "date": "2026-01-14",
      "bid": "79.90",
      "ask": "80.50",
      "open": "80.60",
      "high": "80.60",
      "low": "78.20",
      "close": "80.30",
      "average": "79.6624",
      "volume": "20318",
      "turnover": "1618581.6",
      "trades": "198"
    },
    {
      "date": "2026-01-15",
      "bid": "77.60",
      "ask": "78.30",
      "open": "79.50",
      "high": "80.20",
      "low": "77.30",
      "close": "78.10",
      "average": "78.6855",
      "volume": "19989",
      "turnover": "1572937",
      "trades": "164"
    },
    {
      "date": "2026-01-16",
      "bid": "77.20",
      "ask": "77.60",
      "open": "78.00",
      "high": "78.10",
      "low": "76.80",
      "close": "77.40",
      "average": "77.3284",
      "volume": "18084",
      "turnover": "1398372.2",
      "trades": "101"
    },
    {
      "date": "2026-01-19",
      "bid": "76.10",
      "ask": "76.70",
      "open": "75.10",
      "high": "76.90",
      "low": "75.00",
      "close": "76.90",
      "average": "76.4076",
      "volume": "9887",
      "turnover": "755441.9",
      "trades": "90"
    },
    {
      "date": "2026-01-20",
      "bid": "75.90",
      "ask": "76.10",
      "open": "76.80",
      "high": "76.80",
      "low": "75.70",
      "close": "76.40",
      "average": "76.134",
      "volume": "17415",
      "turnover": "1325486",
      "trades": "161"
    },
    {
      "date": "2026-01-21",
      "bid": "75.10",
      "ask": "75.50",
      "open": "75.00",
      "high": "76.00",
      "low": "74.80",
      "close": "75.50",
      "average": "75.3272",
      "volume": "24396",
      "turnover": "1837671",
      "trades": "225"
    },
    {
      "date": "2026-01-22",
      "bid": "76.40",
      "ask": "76.70",
      "open": "74.60",
      "high": "76.90",
      "low": "74.60",
      "close": "76.60",
      "average": "76.0947",
      "volume": "17168",
      "turnover": "1306252.64",
      "trades": "198"
    },
    {
      "date": "2026-01-23",
      "bid": "75.10",
      "ask": "76.60",
      "open": "76.30",
      "high": "77.00",
      "low": "75.10",
      "close": "75.90",
      "average": "76.114",
      "volume": "17252",
      "turnover": "1313099.75",
      "trades": "145"
    },
    {
      "date": "2026-01-26",
      "bid": "73.40",
      "ask": "74.00",
      "open": "75.00",
      "high": "75.20",
      "low": "72.60",
      "close": "74.10",
      "average": "73.532",
      "volume": "39006",
      "turnover": "2868141",
      "trades": "222"
    },
    {
      "date": "2026-01-27",
      "bid": "73.00",
      "ask": "73.70",
      "open": "74.80",
      "high": "74.80",
      "low": "72.70",
      "close": "74.00",
      "average": "73.3846",
      "volume": "18342",
      "turnover": "1345948.1",
      "trades": "169"
    },
    {
      "date": "2026-01-28",
      "bid": "73.00",
      "ask": "74.10",
      "open": "73.00",
      "high": "74.30",
      "low": "72.40",
      "close": "74.10",
      "average": "73.9435",
      "volume": "15877",
      "turnover": "1172964.39",
      "trades": "118"
    },
    {
      "date": "2026-01-29",
      "bid": "72.80",
      "ask": "72.90",
      "open": "73.10",
      "high": "74.10",
      "low": "71.60",
      "close": "71.60",
      "average": "72.9639",
      "volume": "35217",
      "turnover": "2570250.2",
      "trades": "234"
    },
    {
      "date": "2026-01-30",
      "bid": "66.90",
      "ask": "67.40",
      "open": "69.70",
      "high": "70.70",
      "low": "65.50",
      "close": "66.90",
      "average": "67.2765",
      "volume": "94182",
      "turnover": "6335048.3",
      "trades": "436"
    },
    {
      "date": "2026-02-02",
      "bid": "66.40",
      "ask": "67.10",
      "open": "67.60",
      "high": "68.80",
      "low": "65.30",
      "close": "66.40",
      "average": "66.7928",
      "volume": "74623",
      "turnover": "4984313.45",
      "trades": "491"
    },
    {
      "date": "2026-02-03",
      "bid": "65.70",
      "ask": "66.10",
      "open": "67.00",
      "high": "68.30",
      "low": "65.50",
      "close": "65.70",
      "average": "66.5642",
      "volume": "62828",
      "turnover": "4169390.3",
      "trades": "368"
    },
    {
      "date": "2026-02-04",
      "bid": "64.80",
      "ask": "65.00",
      "open": "66.10",
      "high": "66.10",
      "low": "64.00",
      "close": "65.10",
      "average": "65.1257",
      "volume": "84219",
      "turnover": "5484840.75",
      "trades": "542"
    },
    {
      "date": "2026-02-05",
      "bid": "62.20",
      "ask": "62.60",
      "open": "64.80",
      "high": "64.80",
      "low": "62.10",
      "close": "62.70",
      "average": "63.0658",
      "volume": "21166",
      "turnover": "1334827.6",
      "trades": "241"
    },
    {
      "date": "2026-02-06",
      "bid": "62.50",
      "ask": "62.80",
      "open": "62.60",
      "high": "62.90",
      "low": "61.70",
      "close": "62.90",
      "average": "62.3727",
      "volume": "26804",
      "turnover": "1671727",
      "trades": "285"
    },
    {
      "date": "2026-02-09",
      "bid": "62.30",
      "ask": "62.70",
      "open": "62.80",
      "high": "62.80",
      "low": "62.00",
      "close": "62.30",
      "average": "62.3024",
      "volume": "31997",
      "turnover": "1993504.55",
      "trades": "274"
    },
    {
      "date": "2026-02-10",
      "bid": "61.70",
      "ask": "62.10",
      "open": "62.30",
      "high": "63.10",
      "low": "61.50",
      "close": "61.90",
      "average": "61.9666",
      "volume": "32392",
      "turnover": "2007214.15",
      "trades": "225"
    },
    {
      "date": "2026-02-11",
      "bid": "59.30",
      "ask": "59.80",
      "open": "61.60",
      "high": "61.60",
      "low": "59.20",
      "close": "59.40",
      "average": "60.1934",
      "volume": "83300",
      "turnover": "5014243.95",
      "trades": "246"
    },
    {
      "date": "2026-02-12",
      "bid": "58.40",
      "ask": "58.60",
      "open": "59.20",
      "high": "59.80",
      "low": "58.30",
      "close": "58.40",
      "average": "58.7716",
      "volume": "65722",
      "turnover": "3862417.3",
      "trades": "299"
    },
    {
      "date": "2026-02-13",
      "bid": "57.50",
      "ask": "58.20",
      "open": "58.20",
      "high": "58.90",
      "low": "57.70",
      "close": "57.90",
      "average": "58.1595",
      "volume": "42196",
      "turnover": "2454160.25",
      "trades": "162"
    },
    {
      "date": "2026-02-16",
      "bid": "57.40",
      "ask": "57.50",
      "open": "57.40",
      "high": "58.00",
      "low": "57.00",
      "close": "57.20",
      "average": "57.5357",
      "volume": "18001",
      "turnover": "1035730.5",
      "trades": "119"
    },
    {
      "date": "2026-02-17",
      "bid": "57.00",
      "ask": "57.40",
      "open": "57.60",
      "high": "57.60",
      "low": "56.60",
      "close": "57.10",
      "average": "57.0112",
      "volume": "99719",
      "turnover": "5685106.5",
      "trades": "214"
    },
    {
      "date": "2026-02-18",
      "bid": "57.40",
      "ask": "58.00",
      "open": "57.00",
      "high": "58.30",
      "low": "56.60",
      "close": "58.00",
      "average": "57.2503",
      "volume": "66609",
      "turnover": "3813379.75",
      "trades": "299"
    },
    {
      "date": "2026-02-19",
      "bid": "58.20",
      "ask": "58.90",
      "open": "57.40",
      "high": "59.00",
      "low": "57.40",
      "close": "58.40",
      "average": "58.361",
      "volume": "45880",
      "turnover": "2677640.4",
      "trades": "187"
    },
    {
      "date": "2026-02-20",
      "bid": "59.30",
      "ask": "59.90",
      "open": "58.30",
      "high": "60.30",
      "low": "58.10",
      "close": "59.50",
      "average": "59.3486",
      "volume": "24708",
      "turnover": "1465717.55",
      "trades": "168"
    },
    {
      "date": "2026-02-23",
      "bid": "57.70",
      "ask": "58.00",
      "open": "59.10",
      "high": "60.00",
      "low": "57.70",
      "close": "57.70",
      "average": "58.435",
      "volume": "54673",
      "turnover": "3195015.7",
      "trades": "235"
    },
    {
      "date": "2026-02-24",
      "bid": "54.70",
      "ask": "55.20",
      "open": "57.50",
      "high": "57.80",
      "low": "54.60",
      "close": "55.10",
      "average": "55.2298",
      "volume": "142966",
      "turnover": "7894820.85",
      "trades": "487"
    },
    {
      "date": "2026-02-25",
      "bid": "55.60",
      "ask": "56.20",
      "open": "54.90",
      "high": "56.20",
      "low": "54.90",
      "close": "55.60",
      "average": "55.8024",
      "volume": "27626",
      "turnover": "1541708.2",
      "trades": "160"
    },
    {
      "date": "2026-02-26",
      "bid": "56.60",
      "ask": "56.90",
      "open": "55.60",
      "high": "56.80",
      "low": "55.60",
      "close": "56.60",
      "average": "56.1606",
      "volume": "67010",
      "turnover": "3763501.5",
      "trades": "293"
    },
    {
      "date": "2026-02-27",
      "bid": "60.10",
      "ask": "60.40",
      "open": "57.00",
      "high": "60.30",
      "low": "57.00",
      "close": "59.80",
      "average": "58.9932",
      "volume": "60246",
      "turnover": "3554075.75",
      "trades": "322"
    },
    {
      "date": "2026-03-02",
      "bid": "60.30",
      "ask": "60.50",
      "open": "59.70",
      "high": "61.00",
      "low": "58.80",
      "close": "60.60",
      "average": "59.8236",
      "volume": "70403",
      "turnover": "4213492.34",
      "trades": "422"
    },
    {
      "date": "2026-03-03",
      "bid": "58.80",
      "ask": "59.60",
      "open": "60.30",
      "high": "60.30",
      "low": "58.10",
      "close": "59.30",
      "average": "58.7316",
      "volume": "32342",
      "turnover": "1899496.25",
      "trades": "217"
    },
    {
      "date": "2026-03-04",
      "bid": "59.30",
      "ask": "60.00",
      "open": "59.00",
      "high": "59.70",
      "low": "58.50",
      "close": "59.60",
      "average": "59.0249",
      "volume": "70582",
      "turnover": "4166052.45",
      "trades": "230"
    },
    {
      "date": "2026-03-05",
      "bid": "58.60",
      "ask": "58.90",
      "open": "60.00",
      "high": "60.00",
      "low": "58.60",
      "close": "58.60",
      "average": "59.0577",
      "volume": "37540",
      "turnover": "2217016.5",
      "trades": "162"
    },
    {
      "date": "2026-03-06",
      "bid": "59.60",
      "ask": "60.00",
      "open": "58.50",
      "high": "60.50",
      "low": "58.50",
      "close": "59.90",
      "average": "59.7191",
      "volume": "27953",
      "turnover": "1669384.3",
      "trades": "135"
    },
    {
      "date": "2026-03-09",
      "bid": "57.40",
      "ask": "57.80",
      "open": "58.60",
      "high": "59.60",
      "low": "56.90",
      "close": "57.60",
      "average": "57.5358",
      "volume": "67813",
      "turnover": "3901194.8",
      "trades": "245"
    },
    {
      "date": "2026-03-10",
      "bid": "57.50",
      "ask": "57.80",
      "open": "58.20",
      "high": "58.30",
      "low": "56.90",
      "close": "57.70",
      "average": "57.221",
      "volume": "343195",
      "turnover": "19638045.14",
      "trades": "178"
    },
    {
      "date": "2026-03-11",
      "bid": "58.50",
      "ask": "58.90",
      "open": "57.30",
      "high": "59.30",
      "low": "56.80",
      "close": "59.00",
      "average": "57.3272",
      "volume": "135898",
      "turnover": "7792924.45",
      "trades": "169"
    },
    {
      "date": "2026-03-12",
      "bid": "60.30",
      "ask": "60.70",
      "open": "59.30",
      "high": "60.90",
      "low": "58.20",
      "close": "60.70",
      "average": "59.8829",
      "volume": "43461",
      "turnover": "2603333.35",
      "trades": "158"
    },
    {
      "date": "2026-03-13",
      "bid": "60.70",
      "ask": "61.00",
      "open": "58.60",
      "high": "62.00",
      "low": "58.60",
      "close": "61.00",
      "average": "60.5758",
      "volume": "119279",
      "turnover": "7225612.1",
      "trades": "152"
    },
    {
      "date": "2026-03-16",
      "bid": "60.40",
      "ask": "60.60",
      "open": "60.70",
      "high": "61.10",
      "low": "59.90",
      "close": "60.60",
      "average": "60.5144",
      "volume": "19917",
      "turnover": "1205196.05",
      "trades": "111"
    },
    {
      "date": "2026-03-17",
      "bid": "58.60",
      "ask": "59.00",
      "open": "60.60",
      "high": "60.60",
      "low": "58.70",
      "close": "58.80",
      "average": "59.3785",
      "volume": "13289",
      "turnover": "789114.9",
      "trades": "103"
    },
    {
      "date": "2026-03-18",
      "bid": "58.30",
      "ask": "59.30",
      "open": "58.60",
      "high": "59.80",
      "low": "58.50",
      "close": "59.00",
      "average": "59.1556",
      "volume": "28223",
      "turnover": "1669583.8",
      "trades": "150"
    },
    {
      "date": "2026-03-19",
      "bid": "57.30",
      "ask": "57.70",
      "open": "59.00",
      "high": "59.00",
      "low": "57.30",
      "close": "57.40",
      "average": "57.6226",
      "volume": "22703",
      "turnover": "1308214.7",
      "trades": "108"
    },
    {
      "date": "2026-03-20",
      "bid": "55.70",
      "ask": "55.90",
      "open": "57.50",
      "high": "57.60",
      "low": "55.50",
      "close": "55.50",
      "average": "56.527",
      "volume": "22022",
      "turnover": "1243272.3",
      "trades": "118"
    },
    {
      "date": "2026-03-23",
      "bid": "54.80",
      "ask": "55.00",
      "open": "55.20",
      "high": "56.10",
      "low": "54.00",
      "close": "54.60",
      "average": "55.071",
      "volume": "54131",
      "turnover": "2981047.5",
      "trades": "214"
    },
    {
      "date": "2026-03-24",
      "bid": "54.50",
      "ask": "55.00",
      "open": "54.80",
      "high": "55.50",
      "low": "54.20",
      "close": "54.70",
      "average": "54.8185",
      "volume": "27635",
      "turnover": "1515135.6",
      "trades": "118"
    },
    {
      "date": "2026-03-25",
      "bid": "55.50",
      "ask": "55.70",
      "open": "55.80",
      "high": "56.30",
      "low": "55.20",
      "close": "55.70",
      "average": "55.771",
      "volume": "23716",
      "turnover": "1322666",
      "trades": "143"
    },
    {
      "date": "2026-03-26",
      "bid": "56.20",
      "ask": "56.70",
      "open": "55.70",
      "high": "56.70",
      "low": "55.10",
      "close": "56.30",
      "average": "55.8619",
      "volume": "25222",
      "turnover": "1408947.7",
      "trades": "96"
    },
    {
      "date": "2026-03-27",
      "bid": "54.80",
      "ask": "55.10",
      "open": "55.00",
      "high": "55.30",
      "low": "54.70",
      "close": "54.80",
      "average": "54.9977",
      "volume": "17418",
      "turnover": "957949.4",
      "trades": "90"
    },
    {
      "date": "2026-03-30",
      "bid": "55.00",
      "ask": "55.30",
      "open": "54.80",
      "high": "55.30",
      "low": "54.20",
      "close": "55.00",
      "average": "54.6152",
      "volume": "21888",
      "turnover": "1195403",
      "trades": "121"
    },
    {
      "date": "2026-03-31",
      "bid": "56.10",
      "ask": "56.30",
      "open": "55.00",
      "high": "56.60",
      "low": "55.00",
      "close": "56.10",
      "average": "56.0232",
      "volume": "23093",
      "turnover": "1293746.35",
      "trades": "140"
    },
    {
      "date": "2026-04-01",
      "bid": "56.70",
      "ask": "56.90",
      "open": "56.10",
      "high": "59.00",
      "low": "56.10",
      "close": "56.70",
      "average": "57.6126",
      "volume": "49833",
      "turnover": "2871139.85",
      "trades": "197"
    },
    {
      "date": "2026-04-02",
      "bid": "56.00",
      "ask": "56.50",
      "open": "56.90",
      "high": "56.90",
      "low": "54.80",
      "close": "56.40",
      "average": "55.9508",
      "volume": "4178",
      "turnover": "233700.6",
      "trades": "39"
    },
    {
      "date": "2026-04-07",
      "bid": "56.00",
      "ask": "56.70",
      "open": "55.80",
      "high": "57.50",
      "low": "55.80",
      "close": "56.60",
      "average": "56.7745",
      "volume": "25699",
      "turnover": "1459047.3",
      "trades": "127"
    },
    {
      "date": "2026-04-08",
      "bid": "57.30",
      "ask": "57.90",
      "open": "57.70",
      "high": "59.00",
      "low": "57.20",
      "close": "57.80",
      "average": "58.0188",
      "volume": "29960",
      "turnover": "1738244.7",
      "trades": "148"
    },
    {
      "date": "2026-04-09",
      "bid": "56.20",
      "ask": "56.70",
      "open": "56.60",
      "high": "57.80",
      "low": "56.30",
      "close": "56.30",
      "average": "57.0377",
      "volume": "17171",
      "turnover": "979505.2",
      "trades": "95"
    },
    {
      "date": "2026-04-10",
      "bid": "57.40",
      "ask": "57.60",
      "open": "55.60",
      "high": "58.20",
      "low": "55.60",
      "close": "57.70",
      "average": "57.3952",
      "volume": "136391",
      "turnover": "7828018.05",
      "trades": "337"
    },
    {
      "date": "2026-04-13",
      "bid": "56.60",
      "ask": "58.00",
      "open": "56.60",
      "high": "58.00",
      "low": "56.30",
      "close": "57.30",
      "average": "57.293",
      "volume": "21256",
      "turnover": "1217820.2",
      "trades": "97"
    },
    {
      "date": "2026-04-14",
      "bid": "59.10",
      "ask": "59.70",
      "open": "57.10",
      "high": "59.70",
      "low": "57.10",
      "close": "59.20",
      "average": "58.0924",
      "volume": "75060",
      "turnover": "4360220.3",
      "trades": "193"
    },
    {
      "date": "2026-04-15",
      "bid": "61.50",
      "ask": "61.90",
      "open": "60.10",
      "high": "62.30",
      "low": "59.40",
      "close": "61.40",
      "average": "61.1528",
      "volume": "45801",
      "turnover": "2800817.5",
      "trades": "259"
    },
    {
      "date": "2026-04-16",
      "bid": "61.00",
      "ask": "61.80",
      "open": "61.40",
      "high": "62.80",
      "low": "61.10",
      "close": "61.40",
      "average": "62.1272",
      "volume": "31154",
      "turnover": "1935511",
      "trades": "146"
    },
    {
      "date": "2026-04-17",
      "bid": "63.90",
      "ask": "64.20",
      "open": "61.90",
      "high": "65.70",
      "low": "61.30",
      "close": "63.80",
      "average": "64.0923",
      "volume": "41228",
      "turnover": "2641956.4",
      "trades": "239"
    },
    {
      "date": "2026-04-20",
      "bid": "64.80",
      "ask": "65.20",
      "open": "64.20",
      "high": "65.20",
      "low": "63.20",
      "close": "64.30",
      "average": "64.3663",
      "volume": "29397",
      "turnover": "1892150.1",
      "trades": "138"
    },
    {
      "date": "2026-04-21",
      "bid": "64.40",
      "ask": "65.00",
      "open": "64.70",
      "high": "65.40",
      "low": "63.20",
      "close": "64.60",
      "average": "64.7268",
      "volume": "33306",
      "turnover": "2155833.6",
      "trades": "181"
    },
    {
      "date": "2026-04-22",
      "bid": "63.70",
      "ask": "64.20",
      "open": "64.80",
      "high": "64.90",
      "low": "63.60",
      "close": "63.60",
      "average": "63.9671",
      "volume": "24416",
      "turnover": "1561806.9",
      "trades": "148"
    },
    {
      "date": "2026-04-23",
      "bid": "76.50",
      "ask": "76.90",
      "open": "72.60",
      "high": "77.00",
      "low": "72.00",
      "close": "77.00",
      "average": "74.72",
      "volume": "204796",
      "turnover": "15281446.5",
      "trades": "978"
    },
    {
      "date": "2026-04-24",
      "bid": "73.60",
      "ask": "74.20",
      "open": "74.70",
      "high": "76.60",
      "low": "73.00",
      "close": "73.80",
      "average": "74.0283",
      "volume": "48714",
      "turnover": "3606195.55",
      "trades": "380"
    },
    {
      "date": "2026-04-27",
      "bid": "73.50",
      "ask": "73.90",
      "open": "73.50",
      "high": "74.60",
      "low": "73.40",
      "close": "73.50",
      "average": "73.8557",
      "volume": "24507",
      "turnover": "1810160.5",
      "trades": "178"
    },
    {
      "date": "2026-04-28",
      "bid": "75.40",
      "ask": "75.60",
      "open": "73.90",
      "high": "76.40",
      "low": "73.50",
      "close": "75.40",
      "average": "74.8874",
      "volume": "43365",
      "turnover": "3247239.7",
      "trades": "288"
    },
    {
      "date": "2026-04-29",
      "bid": "76.60",
      "ask": "77.10",
      "open": "75.40",
      "high": "77.50",
      "low": "75.00",
      "close": "77.10",
      "average": "76.6569",
      "volume": "76419",
      "turnover": "5856970.9",
      "trades": "364"
    },
    {
      "date": "2026-04-30",
      "bid": "79.60",
      "ask": "80.80",
      "open": "76.00",
      "high": "80.30",
      "low": "76.00",
      "close": "79.60",
      "average": "78.9051",
      "volume": "33733",
      "turnover": "2661872.45",
      "trades": "232"
    },
    {
      "date": "2026-05-04",
      "bid": "80.10",
      "ask": "80.40",
      "open": "80.90",
      "high": "81.40",
      "low": "79.30",
      "close": "80.00",
      "average": "80.5464",
      "volume": "65296",
      "turnover": "5259798.09",
      "trades": "292"
    },
    {
      "date": "2026-05-05",
      "bid": "79.70",
      "ask": "80.40",
      "open": "80.10",
      "high": "81.10",
      "low": "78.60",
      "close": "79.50",
      "average": "79.8955",
      "volume": "39998",
      "turnover": "3195460.1",
      "trades": "265"
    },
    {
      "date": "2026-05-06",
      "bid": "79.10",
      "ask": "79.80",
      "open": "79.30",
      "high": "81.30",
      "low": "79.00",
      "close": "79.10",
      "average": "79.8859",
      "volume": "27085",
      "turnover": "2164183.7",
      "trades": "208"
    },
    {
      "date": "2026-05-07",
      "bid": "78.30",
      "ask": "79.00",
      "open": "79.00",
      "high": "79.50",
      "low": "77.10",
      "close": "78.00",
      "average": "78.1303",
      "volume": "41026",
      "turnover": "3205508.05",
      "trades": "258"
    },
    {
      "date": "2026-05-08",
      "bid": "78.70",
      "ask": "79.30",
      "open": "79.00",
      "high": "79.50",
      "low": "78.10",
      "close": "78.10",
      "average": "78.673",
      "volume": "18941",
      "turnover": "1490081.95",
      "trades": "146"
    },
    {
      "date": "2026-05-11",
      "bid": "79.20",
      "ask": "79.60",
      "open": "78.10",
      "high": "79.60",
      "low": "77.50",
      "close": "79.10",
      "average": "78.8436",
      "volume": "15410",
      "turnover": "1214886.95",
      "trades": "99"
    },
    {
      "date": "2026-05-12",
      "bid": "77.70",
      "ask": "78.00",
      "open": "77.50",
      "high": "79.80",
      "low": "77.40",
      "close": "77.40",
      "average": "78.7963",
      "volume": "30509",
      "turnover": "2407983.79",
      "trades": "149"
    },
    {
      "date": "2026-05-13",
      "bid": "78.90",
      "ask": "79.60",
      "open": "78.80",
      "high": "79.70",
      "low": "77.20",
      "close": "79.50",
      "average": "78.7471",
      "volume": "13175",
      "turnover": "1037743.4",
      "trades": "62"
    },
    {
      "date": "2026-05-15",
      "bid": "82.00",
      "ask": "82.40",
      "open": "79.40",
      "high": "84.40",
      "low": "79.40",
      "close": "82.50",
      "average": "82.1542",
      "volume": "94418",
      "turnover": "7756859.7",
      "trades": "478"
    },
    {
      "date": "2026-05-18",
      "bid": "86.20",
      "ask": "86.60",
      "open": "82.10",
      "high": "87.60",
      "low": "81.90",
      "close": "86.20",
      "average": "85.9268",
      "volume": "84718",
      "turnover": "7265895.2",
      "trades": "571"
    },
    {
      "date": "2026-05-19",
      "bid": "86.70",
      "ask": "88.60",
      "open": "86.60",
      "high": "89.20",
      "low": "86.60",
      "close": "86.90",
      "average": "88.1946",
      "volume": "50200",
      "turnover": "4427697.7",
      "trades": "350"
    },
    {
      "date": "2026-05-20",
      "bid": "87.30",
      "ask": "88.00",
      "open": "88.60",
      "high": "88.60",
      "low": "86.90",
      "close": "87.80",
      "average": "87.6365",
      "volume": "23758",
      "turnover": "2082017.9",
      "trades": "156"
    },
    {
      "date": "2026-05-21",
      "bid": "88.20",
      "ask": "88.90",
      "open": "88.70",
      "high": "89.40",
      "low": "86.90",
      "close": "88.70",
      "average": "88.2515",
      "volume": "26514",
      "turnover": "2339841.2",
      "trades": "127"
    },
    {
      "date": "2026-05-22",
      "bid": "89.70",
      "ask": "90.50",
      "open": "88.10",
      "high": "90.90",
      "low": "86.30",
      "close": "90.50",
      "average": "89.6783",
      "volume": "26406",
      "turnover": "2368082.29",
      "trades": "207"
    },
    {
      "date": "2026-05-25",
      "bid": "90.70",
      "ask": "91.30",
      "open": "90.60",
      "high": "91.90",
      "low": "90.00",
      "close": "90.70",
      "average": "91.0175",
      "volume": "50046",
      "turnover": "4555070.25",
      "trades": "251"
    },
    {
      "date": "2026-05-26",
      "bid": "91.10",
      "ask": "91.60",
      "open": "90.80",
      "high": "92.00",
      "low": "90.50",
      "close": "90.70",
      "average": "90.9283",
      "volume": "39876",
      "turnover": "3625866.6",
      "trades": "200"
    },
    {
      "date": "2026-05-27",
      "bid": "86.70",
      "ask": "87.90",
      "open": "91.00",
      "high": "91.00",
      "low": "86.90",
      "close": "87.10",
      "average": "88.7216",
      "volume": "29675",
      "turnover": "2633124.9",
      "trades": "176"
    },
    {
      "date": "2026-05-28",
      "bid": "87.60",
      "ask": "88.60",
      "open": "86.50",
      "high": "89.00",
      "low": "86.40",
      "close": "87.70",
      "average": "88.0488",
      "volume": "36036",
      "turnover": "3172869.5",
      "trades": "179"
    },
    {
      "date": "2026-05-29",
      "bid": "87.00",
      "ask": "88.10",
      "open": "87.70",
      "high": "89.00",
      "low": "86.80",
      "close": "87.90",
      "average": "87.7143",
      "volume": "38312",
      "turnover": "3361671.9",
      "trades": "185"
    },
    {
      "date": "2026-06-01",
      "bid": "89.00",
      "ask": "89.90",
      "open": "88.10",
      "high": "89.90",
      "low": "87.60",
      "close": "89.20",
      "average": "88.9481",
      "volume": "31883",
      "turnover": "2835870.9",
      "trades": "222"
    },
    {
      "date": "2026-06-02",
      "bid": "86.90",
      "ask": "89.00",
      "open": "89.00",
      "high": "92.30",
      "low": "86.60",
      "close": "88.80",
      "average": "90.1967",
      "volume": "62999",
      "turnover": "5682383.2",
      "trades": "329"
    },
    {
      "date": "2026-06-03",
      "bid": "88.10",
      "ask": "88.70",
      "open": "87.00",
      "high": "89.70",
      "low": "87.00",
      "close": "88.30",
      "average": "88.4003",
      "volume": "19656",
      "turnover": "1737608.6",
      "trades": "198"
    },
    {
      "date": "2026-06-04",
      "bid": "88.40",
      "ask": "89.00",
      "open": "86.40",
      "high": "89.10",
      "low": "86.20",
      "close": "88.60",
      "average": "87.3075",
      "volume": "14505",
      "turnover": "1266358.1",
      "trades": "140"
    },
    {
      "date": "2026-06-05",
      "bid": "83.20",
      "ask": "85.70",
      "open": "89.70",
      "high": "92.70",
      "low": "83.30",
      "close": "84.80",
      "average": "88.4764",
      "volume": "55688",
      "turnover": "4927521.75",
      "trades": "494"
    },
    {
      "date": "2026-06-08",
      "bid": "84.20",
      "ask": "84.80",
      "open": "84.40",
      "high": "85.90",
      "low": "83.20",
      "close": "84.60",
      "average": "84.7499",
      "volume": "15939",
      "turnover": "1350848.3",
      "trades": "244"
    },
    {
      "date": "2026-06-09",
      "bid": "82.50",
      "ask": "83.30",
      "open": "84.60",
      "high": "84.60",
      "low": "81.60",
      "close": "82.70",
      "average": "83.4507",
      "volume": "50229",
      "turnover": "4191676.8",
      "trades": "312"
    },
    {
      "date": "2026-06-10",
      "bid": "82.10",
      "ask": "83.60",
      "open": "82.40",
      "high": "83.80",
      "low": "81.20",
      "close": "83.10",
      "average": "82.487",
      "volume": "21866",
      "turnover": "1802663.85",
      "trades": "174"
    },
    {
      "date": "2026-06-11",
      "bid": "79.50",
      "ask": "81.00",
      "open": "83.00",
      "high": "83.00",
      "low": "79.20",
      "close": "80.30",
      "average": "80.9028",
      "volume": "33595",
      "turnover": "2717989.85",
      "trades": "227"
    },
    {
      "date": "2026-06-12",
      "bid": "81.20",
      "ask": "81.90",
      "open": "80.50",
      "high": "82.00",
      "low": "80.40",
      "close": "81.50",
      "average": "81.2582",
      "volume": "26764",
      "turnover": "2174797.85",
      "trades": "222"
    },
    {
      "date": "2026-06-15",
      "bid": "81.90",
      "ask": "82.90",
      "open": "81.50",
      "high": "83.50",
      "low": "81.50",
      "close": "82.00",
      "average": "82.3257",
      "volume": "28245",
      "turnover": "2325359.79",
      "trades": "223"
    },
    {
      "date": "2026-06-16",
      "bid": "80.00",
      "ask": "80.50",
      "open": "82.80",
      "high": "82.80",
      "low": "79.80",
      "close": "79.80",
      "average": "80.7305",
      "volume": "27212",
      "turnover": "2196896.95",
      "trades": "216"
    },
    {
      "date": "2026-06-17",
      "bid": "80.00",
      "ask": "80.80",
      "open": "79.70",
      "high": "80.80",
      "low": "79.40",
      "close": "80.10",
      "average": "80.1982",
      "volume": "13784",
      "turnover": "1105451.3",
      "trades": "160"
    },
    {
      "date": "2026-06-18",
      "bid": "75.00",
      "ask": "75.40",
      "open": "80.00",
      "high": "80.00",
      "low": "74.90",
      "close": "75.00",
      "average": "76.8354",
      "volume": "29049",
      "turnover": "2232231.79",
      "trades": "239"
    },
    {
      "date": "2026-06-22",
      "bid": "73.50",
      "ask": "75.00",
      "open": "75.00",
      "high": "75.90",
      "low": "73.00",
      "close": "73.80",
      "average": "74.1672",
      "volume": "36671",
      "turnover": "2718435.8",
      "trades": "264"
    },
    {
      "date": "2026-06-23",
      "bid": "75.40",
      "ask": "75.80",
      "open": "75.80",
      "high": "76.00",
      "low": "72.90",
      "close": "75.50",
      "average": "74.2812",
      "volume": "36312",
      "turnover": "2697467.4",
      "trades": "191"
    },
    {
      "date": "2026-06-24",
      "bid": "75.20",
      "ask": "75.50",
      "open": "76.10",
      "high": "76.20",
      "low": "73.40",
      "close": "75.50",
      "average": "75.2764",
      "volume": "26825",
      "turnover": "2019318.2",
      "trades": "146"
    },
    {
      "date": "2026-06-25",
      "bid": "75.40",
      "ask": "76.00",
      "open": "75.90",
      "high": "76.50",
      "low": "75.20",
      "close": "75.40",
      "average": "76.0051",
      "volume": "69878",
      "turnover": "5311071.7",
      "trades": "192"
    },
    {
      "date": "2026-06-26",
      "bid": "73.90",
      "ask": "74.40",
      "open": "75.40",
      "high": "75.40",
      "low": "73.50",
      "close": "73.80",
      "average": "74.2457",
      "volume": "13849",
      "turnover": "1028228.8",
      "trades": "113"
    },
    {
      "date": "2026-06-29",
      "bid": "74.20",
      "ask": "74.50",
      "open": "74.00",
      "high": "75.00",
      "low": "73.30",
      "close": "74.50",
      "average": "74.1701",
      "volume": "13526",
      "turnover": "1003224.9",
      "trades": "132"
    },
    {
      "date": "2026-06-30",
      "bid": "74.20",
      "ask": "75.20",
      "open": "74.50",
      "high": "76.50",
      "low": "73.40",
      "close": "74.10",
      "average": "74.9332",
      "volume": "46358",
      "turnover": "3473832.6",
      "trades": "236"
    },
    {
      "date": "2026-07-01",
      "bid": "73.40",
      "ask": "74.10",
      "open": "74.00",
      "high": "74.30",
      "low": "72.30",
      "close": "74.00",
      "average": "73.2222",
      "volume": "19732",
      "turnover": "1444669.15",
      "trades": "162"
    },
    {
      "date": "2026-07-02",
      "bid": "73.60",
      "ask": "74.50",
      "open": "74.10",
      "high": "74.60",
      "low": "72.20",
      "close": "73.80",
      "average": "73.5642",
      "volume": "34875",
      "turnover": "2565544.29",
      "trades": "278"
    },
    {
      "date": "2026-07-03",
      "bid": "72.80",
      "ask": "73.00",
      "open": "73.60",
      "high": "74.50",
      "low": "72.30",
      "close": "72.30",
      "average": "73.5782",
      "volume": "46834",
      "turnover": "3445959.45",
      "trades": "174"
    },
    {
      "date": "2026-07-06",
      "bid": "73.20",
      "ask": "73.50",
      "open": "72.20",
      "high": "74.00",
      "low": "71.40",
      "close": "72.50",
      "average": "72.588",
      "volume": "72517",
      "turnover": "5263733.34",
      "trades": "387"
    },
    {
      "date": "2026-07-07",
      "bid": "71.00",
      "ask": "71.50",
      "open": "73.50",
      "high": "73.90",
      "low": "70.30",
      "close": "70.80",
      "average": "71.2784",
      "volume": "25995",
      "turnover": "1853334.8",
      "trades": "244"
    },
    {
      "date": "2026-07-08",
      "bid": "70.50",
      "ask": "71.40",
      "open": "70.20",
      "high": "71.80",
      "low": "69.80",
      "close": "70.90",
      "average": "70.5629",
      "volume": "27806",
      "turnover": "1962084",
      "trades": "182"
    },
    {
      "date": "2026-07-09",
      "bid": "70.00",
      "ask": "70.30",
      "open": "71.40",
      "high": "71.40",
      "low": "69.00",
      "close": "70.10",
      "average": "69.6798",
      "volume": "31460",
      "turnover": "2191826.5",
      "trades": "189"
    },
    {
      "date": "2026-07-10",
      "bid": "68.80",
      "ask": "70.70",
      "open": "71.00",
      "high": "71.00",
      "low": "68.80",
      "close": "69.40",
      "average": "69.9158",
      "volume": "21014",
      "turnover": "1469210.5",
      "trades": "146"
    },
    {
      "date": "2026-07-13",
      "bid": "69.10",
      "ask": "69.60",
      "open": "69.10",
      "high": "69.70",
      "low": "68.10",
      "close": "69.30",
      "average": "69.072",
      "volume": "21867",
      "turnover": "1510399.1",
      "trades": "178"
    },
    {
      "date": "2026-07-14",
      "bid": "68.70",
      "ask": "69.90",
      "open": "69.30",
      "high": "69.80",
      "low": "67.60",
      "close": "68.60",
      "average": "68.7169",
      "volume": "21513",
      "turnover": "1478267.8",
      "trades": "166"
    },
    {
      "date": "2026-07-15",
      "bid": "58.70",
      "ask": "59.50",
      "open": "62.50",
      "high": "63.90",
      "low": "56.00",
      "close": "59.00",
      "average": "59.4892",
      "volume": "475610",
      "turnover": "28267559.6",
      "trades": "1749"
    },
    {
      "date": "2026-07-16",
      "bid": "59.80",
      "ask": "60.50",
      "open": "58.80",
      "high": "61.90",
      "low": "58.00",
      "close": "59.60",
      "average": "59.7919",
      "volume": "72165",
      "turnover": "4314259.59",
      "trades": "345"
    },
    {
      "date": "2026-07-17",
      "bid": "58.90",
      "ask": "59.70",
      "open": "60.50",
      "high": "61.70",
      "low": "58.70",
      "close": "58.70",
      "average": "60.1015",
      "volume": "44809",
      "turnover": "2690482.4",
      "trades": "306"
    },
    {
      "date": "2026-07-20",
      "bid": "57.60",
      "ask": "58.10",
      "open": "59.10",
      "high": "59.50",
      "low": "57.50",
      "close": "57.60",
      "average": "58.1725",
      "volume": "27161",
      "turnover": "1580243.8",
      "trades": "179"
    },
    {
      "date": "2026-07-21",
      "bid": "56.40",
      "ask": "56.70",
      "open": "57.60",
      "high": "58.00",
      "low": "56.30",
      "close": "56.30",
      "average": "56.9859",
      "volume": "35483",
      "turnover": "2022263.95",
      "trades": "237"
    },
    {
      "date": "2026-07-22",
      "bid": "56.20",
      "ask": "56.80",
      "open": "57.60",
      "high": "57.80",
      "low": "56.00",
      "close": "56.10",
      "average": "56.6029",
      "volume": "30983",
      "turnover": "1753767.1",
      "trades": "168"
    },
    {
      "date": "2026-07-23",
      "bid": "55.60",
      "ask": "56.10",
      "open": "57.40",
      "high": "57.40",
      "low": "55.30",
      "close": "55.30",
      "average": "55.7176",
      "volume": "30657",
      "turnover": "1708202.05",
      "trades": "198"
    },
    {
      "date": "2026-07-24",
      "bid": "55.40",
      "ask": "55.50",
      "open": "55.40",
      "high": "56.20",
      "low": "54.80",
      "close": "55.10",
      "average": "55.3158",
      "volume": "45140",
      "turnover": "2497010.9",
      "trades": "246"
    },
    {
      "date": "2026-07-27",
      "bid": "56.60",
      "ask": "56.90",
      "open": "55.10",
      "high": "57.50",
      "low": "55.10",
      "close": "56.20",
      "average": "56.5125",
      "volume": "37546",
      "turnover": "2123039.65",
      "trades": "263"
    },
    {
      "date": "2026-07-28",
      "bid": "56.60",
      "ask": "57.00",
      "open": "56.20",
      "high": "57.00",
      "low": "55.80",
      "close": "56.40",
      "average": "56.1961",
      "volume": "30419",
      "turnover": "1709400.55",
      "trades": "245"
    },
    {
      "date": "2026-07-29",
      "bid": "56.70",
      "ask": "57.00",
      "open": "56.60",
      "high": "57.30",
      "low": "56.30",
      "close": "56.90",
      "average": "56.8271",
      "volume": "23274",
      "turnover": "1322606.64",
      "trades": "153"
    },
    {
      "date": "2026-07-30",
      "bid": "55.80",
      "ask": "56.10",
      "open": "56.70",
      "high": "57.00",
      "low": "55.80",
      "close": "56.00",
      "average": "56.359",
      "volume": "98344",
      "turnover": "5543990.15",
      "trades": "365"
    },
    {
      "date": "2026-07-31",
      "bid": "58.70",
      "ask": "59.30",
      "open": "55.80",
      "high": "59.50",
      "low": "55.80",
      "close": "59.00",
      "average": "58.8084",
      "volume": "68261",
      "turnover": "4014347.55",
      "trades": "411"
    },
    {
      "date": "2026-08-03",
      "bid": "59.00",
      "ask": "59.80",
      "open": "59.30",
      "high": "60.50",
      "low": "58.60",
      "close": "59.70",
      "average": "59.2347",
      "volume": "77020",
      "turnover": "4561658.7",
      "trades": "569"
    },
    {
      "date": "2026-08-04",
      "bid": "60.70",
      "ask": "61.60",
      "open": "59.70",
      "high": "61.60",
      "low": "59.10",
      "close": "60.70",
      "average": "60.2897",
      "volume": "66951",
      "turnover": "4036448.9",
      "trades": "208"
    },
    {
      "date": "2026-08-05",
      "bid": "60.70",
      "ask": "61.20",
      "open": "60.40",
      "high": "61.90",
      "low": "60.20",
      "close": "61.00",
      "average": "61.1768",
      "volume": "26977",
      "turnover": "1651304.2",
      "trades": "148"
    }
  ]
}